{"t":"FMBH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-16",6.3341,6.3341,6.3341,6.3341,675.0],["1999-03-17",6.3341,6.3341,6.3341,6.3341,0.0],["1999-03-18",6.3341,6.3341,6.3341,6.3341,0.0],["1999-03-19",6.3341,6.3341,6.3341,6.3341,0.0],["1999-03-22",6.3341,6.3341,6.3341,6.3341,0.0],["1999-03-23",6.3341,6.3341,6.3341,6.3341,0.0],["1999-03-24",6.3341,6.3341,6.3341,6.3341,0.0],["1999-03-25",6.3341,6.3341,6.3341,6.3341,0.0],["1999-03-26",6.2901,6.3231,6.2901,6.3231,8100.0],["1999-03-29",6.3781,6.4221,6.3781,6.4221,5738.0],["1999-03-30",6.4661,6.4661,6.3341,6.4661,8775.0],["1999-03-31",6.4661,6.4661,6.4661,6.4661,675.0],["1999-04-01",6.4661,6.4661,6.4661,6.4661,0.0],["1999-04-05",6.4661,6.4661,6.4661,6.4661,0.0],["1999-04-06",6.4661,6.4661,6.4661,6.4661,0.0],["1999-04-07",6.4661,6.4661,6.4661,6.4661,338.0],["1999-04-08",6.4661,6.4661,6.4661,6.4661,0.0],["1999-04-09",6.4661,6.4661,6.4661,6.4661,0.0],["1999-04-12",6.554,6.554,6.2901,6.2901,4388.0],["1999-04-13",6.2901,6.2901,6.2901,6.2901,0.0],["1999-04-14",6.2901,6.2901,6.2901,6.2901,0.0],["1999-04-15",6.2901,6.2901,6.2901,6.2901,0.0],["1999-04-16",6.2901,6.2901,6.2901,6.2901,0.0],["1999-04-19",6.3341,6.4001,6.3341,6.4001,18225.0],["1999-04-20",6.4001,6.4001,6.4001,6.4001,0.0],["1999-04-21",6.4001,6.4001,6.4001,6.4001,0.0],["1999-04-22",6.4001,6.4001,6.4001,6.4001,0.0],["1999-04-23",6.4001,6.4001,6.4001,6.4001,0.0],["1999-04-26",6.532,6.532,6.3341,6.3341,675.0],["1999-04-27",6.3341,6.3341,6.2901,6.2901,6075.0],["1999-04-28",6.2901,6.2901,6.2901,6.2901,0.0],["1999-04-29",6.2901,6.2901,6.2901,6.2901,0.0],["1999-04-30",6.2901,6.2901,6.2901,6.2901,0.0],["1999-05-03",6.2901,6.2901,6.2901,6.2901,0.0],["1999-05-04",6.2901,6.2901,6.2901,6.2901,0.0],["1999-05-05",6.3341,6.3341,6.2901,6.2901,2025.0],["1999-05-06",6.4221,6.4221,6.4221,6.4221,1350.0],["1999-05-07",6.2901,6.2901,6.2901,6.2901,1350.0],["1999-05-10",6.2901,6.3341,6.2901,6.3341,7088.0],["1999-05-11",6.4221,6.4221,6.3781,6.3781,675.0],["1999-05-12",6.3341,6.4221,6.3341,6.4221,6750.0],["1999-05-13",6.4221,6.4221,6.4221,6.4221,2025.0],["1999-05-14",6.4221,6.4221,6.4221,6.4221,0.0],["1999-05-17",6.4221,6.4221,6.4221,6.4221,0.0],["1999-05-18",6.2901,6.2901,6.2901,6.2901,675.0],["1999-05-19",6.2901,6.2901,6.2901,6.2901,0.0],["1999-05-20",6.2901,6.2901,6.2901,6.2901,0.0],["1999-05-21",6.2901,6.2901,6.2901,6.2901,0.0],["1999-05-24",6.3561,6.4221,6.3561,6.3781,14850.0],["1999-05-25",6.4221,6.4221,6.4221,6.4221,1350.0],["1999-05-26",6.3781,6.4221,6.2901,6.4221,17550.0],["1999-05-27",6.598,6.598,6.598,6.598,8775.0],["1999-05-28",6.598,6.686,6.598,6.686,5063.0],["1999-06-01",6.8619,6.9499,6.51,6.51,3375.0],["1999-06-02",6.51,6.51,6.51,6.51,0.0],["1999-06-03",6.9499,6.9499,6.9499,6.9499,2025.0],["1999-06-04",6.9499,6.9499,6.9499,6.9499,0.0],["1999-06-07",6.51,6.51,6.51,6.51,675.0],["1999-06-08",6.51,6.51,6.51,6.51,0.0],["1999-06-09",6.51,6.51,6.51,6.51,0.0],["1999-06-10",6.51,6.51,6.51,6.51,0.0],["1999-06-11",6.51,6.51,6.51,6.51,0.0],["1999-06-14",6.9499,6.9499,6.9499,6.9499,338.0],["1999-06-15",6.9059,6.9059,6.9059,6.9059,1013.0],["1999-06-16",6.8619,6.9059,6.8619,6.9059,1350.0],["1999-06-17",6.9059,6.9059,6.9059,6.9059,0.0],["1999-06-18",6.686,6.686,6.686,6.686,1013.0],["1999-06-21",6.686,6.686,6.2461,6.2461,23625.0],["1999-06-22",6.3341,6.3341,6.3341,6.3341,1013.0],["1999-06-23",6.3341,6.3341,6.3341,6.3341,0.0],["1999-06-24",6.2901,6.2901,6.2901,6.2901,675.0],["1999-06-25",6.2901,6.2901,6.2901,6.2901,338.0],["1999-06-28",6.2901,6.2901,6.2901,6.2901,0.0],["1999-06-29",6.3341,6.3341,6.3341,6.3341,1688.0],["1999-06-30",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-01",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-02",6.2461,6.2901,6.2461,6.2901,13838.0],["1999-07-06",6.3341,6.3341,6.3341,6.3341,8100.0],["1999-07-07",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-08",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-09",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-12",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-13",6.3341,6.3341,6.3341,6.3341,3375.0],["1999-07-14",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-15",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-16",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-19",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-20",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-21",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-22",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-23",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-26",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-27",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-28",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-29",6.3341,6.3341,6.3341,6.3341,0.0],["1999-07-30",6.3341,6.3341,6.3341,6.3341,0.0],["1999-08-02",6.3341,6.3341,6.3341,6.3341,0.0],["1999-08-03",6.3341,6.3341,6.3341,6.3341,7425.0],["1999-08-04",6.2901,6.2901,6.2901,6.2901,2025.0],["1999-08-05",6.3341,6.3341,6.2901,6.2901,2025.0],["1999-08-06",6.2021,6.2021,6.2021,6.2021,4725.0],["1999-08-09",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-10",6.2021,6.2021,6.2021,6.2021,1350.0],["1999-08-11",6.2901,6.2901,6.2901,6.2901,4050.0],["1999-08-12",6.2901,6.2901,6.2901,6.2901,0.0],["1999-08-13",6.2901,6.2901,6.2901,6.2901,0.0],["1999-08-16",6.2901,6.2901,6.2901,6.2901,0.0],["1999-08-17",6.2901,6.2901,6.2901,6.2901,0.0],["1999-08-18",6.2901,6.2901,6.2901,6.2901,0.0],["1999-08-19",6.2021,6.2021,6.2021,6.2021,10125.0],["1999-08-20",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-23",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-24",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-25",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-26",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-27",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-30",6.2021,6.2021,6.2021,6.2021,0.0],["1999-08-31",6.2021,6.2021,6.2021,6.2021,0.0],["1999-09-01",6.2021,6.2021,6.2021,6.2021,0.0],["1999-09-02",6.2461,6.2461,6.2021,6.2021,10125.0],["1999-09-03",6.2461,6.2461,6.2461,6.2461,2700.0],["1999-09-07",6.2461,6.2461,6.2461,6.2461,0.0],["1999-09-08",6.2461,6.2461,6.2461,6.2461,0.0],["1999-09-09",6.2461,6.2461,6.2461,6.2461,0.0],["1999-09-10",6.2461,6.2461,6.2461,6.2461,0.0],["1999-09-13",6.2461,6.2461,6.2461,6.2461,0.0],["1999-09-14",6.2021,6.2241,6.2021,6.2241,67500.0],["1999-09-15",6.2241,6.2241,6.2241,6.2241,0.0],["1999-09-16",6.2241,6.2241,6.2241,6.2241,0.0],["1999-09-17",6.2241,6.2241,6.2241,6.2241,0.0],["1999-09-20",6.2241,6.2241,6.2241,6.2241,0.0],["1999-09-21",6.2241,6.2241,6.2241,6.2241,0.0],["1999-09-22",6.2241,6.2241,6.2241,6.2241,0.0],["1999-09-23",6.2021,6.2021,6.2021,6.2021,6750.0],["1999-09-24",6.2021,6.2021,6.2021,6.2021,0.0],["1999-09-27",6.2021,6.2021,6.2021,6.2021,0.0],["1999-09-28",6.2021,6.2021,6.2021,6.2021,0.0],["1999-09-29",6.2021,6.2021,6.2021,6.2021,0.0],["1999-09-30",6.2021,6.2021,6.2021,6.2021,0.0],["1999-10-01",6.2021,6.2021,6.2021,6.2021,0.0],["1999-10-04",6.2021,6.2021,6.2021,6.2021,0.0],["1999-10-05",6.2021,6.2021,6.2021,6.2021,0.0],["1999-10-06",6.3341,6.3341,6.3341,6.3341,675.0],["1999-10-07",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-08",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-11",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-12",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-13",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-14",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-15",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-18",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-19",6.3341,6.3341,6.3341,6.3341,0.0],["1999-10-20",5.8063,6.1581,5.8063,6.1581,4388.0],["1999-10-21",6.2901,6.2901,6.2901,6.2901,3713.0],["1999-10-22",6.2901,6.2901,6.2901,6.2901,0.0],["1999-10-25",6.2901,6.2901,6.2901,6.2901,0.0],["1999-10-26",6.2901,6.2901,6.2901,6.2901,0.0],["1999-10-27",6.2901,6.2901,6.2901,6.2901,0.0],["1999-10-28",6.3781,6.3781,6.3781,6.3781,3713.0],["1999-10-29",6.3781,6.3781,6.3781,6.3781,0.0],["1999-11-01",6.1581,6.1581,6.1581,6.1581,338.0],["1999-11-02",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-03",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-04",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-05",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-08",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-09",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-10",6.2461,6.2461,6.2461,6.2461,675.0],["1999-11-11",6.2461,6.2461,6.2461,6.2461,0.0],["1999-11-12",6.2461,6.2461,6.2461,6.2461,675.0],["1999-11-15",6.2461,6.2461,6.2461,6.2461,0.0],["1999-11-16",6.2461,6.2461,6.2461,6.2461,0.0],["1999-11-17",6.2461,6.2461,6.2461,6.2461,5063.0],["1999-11-18",6.2461,6.2461,6.2461,6.2461,0.0],["1999-11-19",6.2461,6.2461,6.2461,6.2461,0.0],["1999-11-22",6.2461,6.2461,6.2461,6.2461,0.0],["1999-11-23",6.1581,6.1581,6.1581,6.1581,338.0],["1999-11-24",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-26",6.1581,6.1581,6.1581,6.1581,0.0],["1999-11-29",6.1581,6.1581,6.1581,6.1581,2025.0],["1999-11-30",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-01",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-02",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-03",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-06",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-07",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-08",6.0702,6.0702,6.0702,6.0702,338.0],["1999-12-09",6.0702,6.0702,6.0702,6.0702,0.0],["1999-12-10",6.0702,6.0702,6.0702,6.0702,0.0],["1999-12-13",6.0702,6.0702,6.0702,6.0702,338.0],["1999-12-14",6.0702,6.0702,6.0702,6.0702,0.0],["1999-12-15",6.0702,6.0702,6.0702,6.0702,0.0],["1999-12-16",6.0702,6.0702,6.0702,6.0702,0.0],["1999-12-17",5.9272,5.9602,5.8063,5.8942,40500.0],["1999-12-20",5.8063,5.8942,5.6743,5.8942,7088.0],["1999-12-21",6.0702,6.1581,6.0702,6.1581,6750.0],["1999-12-22",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-23",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-27",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-28",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-29",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-30",6.1581,6.1581,6.1581,6.1581,0.0],["1999-12-31",5.9822,5.9822,5.9822,5.9822,675.0],["2000-01-03",6.0042,6.0042,6.0042,6.0042,675.0],["2000-01-04",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-05",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-06",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-07",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-10",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-11",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-12",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-13",5.7623,5.7623,5.7623,5.7623,338.0],["2000-01-14",5.7623,5.7623,5.7623,5.7623,0.0],["2000-01-18",5.7623,5.7623,5.7623,5.7623,0.0],["2000-01-19",5.7623,5.7623,5.7623,5.7623,0.0],["2000-01-20",5.7623,5.7623,5.7623,5.7623,0.0],["2000-01-21",5.7623,5.7623,5.7623,5.7623,0.0],["2000-01-24",5.7623,5.7623,5.7623,5.7623,0.0],["2000-01-25",5.6963,5.8502,5.6963,5.8502,1688.0],["2000-01-26",6.0042,6.0042,6.0042,6.0042,1013.0],["2000-01-27",6.0042,6.0042,6.0042,6.0042,0.0],["2000-01-28",5.9822,6.0042,5.9822,6.0042,48263.0],["2000-01-31",6.0042,6.0042,6.0042,6.0042,0.0],["2000-02-01",6.0042,6.0042,6.0042,6.0042,0.0],["2000-02-02",5.7183,5.7183,5.7183,5.7183,1013.0],["2000-02-03",5.7183,5.7183,5.7183,5.7183,0.0],["2000-02-04",5.7183,5.7183,5.7183,5.7183,0.0],["2000-02-07",5.7183,5.7183,5.7183,5.7183,0.0],["2000-02-08",5.8942,5.8942,5.7843,5.7843,675.0],["2000-02-09",5.7843,5.7843,5.7843,5.7843,0.0],["2000-02-10",5.7843,5.7843,5.7843,5.7843,0.0],["2000-02-11",5.7183,5.8063,5.7183,5.8063,7088.0],["2000-02-14",5.8063,5.8063,5.8063,5.8063,0.0],["2000-02-15",5.8063,5.8063,5.8063,5.8063,0.0],["2000-02-16",5.8063,5.8063,5.8063,5.8063,0.0],["2000-02-17",5.8063,5.8063,5.8063,5.8063,0.0],["2000-02-18",5.8063,5.8063,5.8063,5.8063,0.0],["2000-02-22",5.8063,5.8063,5.8063,5.8063,0.0],["2000-02-23",5.8063,5.8063,5.8063,5.8063,0.0],["2000-02-24",5.6303,5.6303,5.6303,5.6303,338.0],["2000-02-25",5.6303,5.6303,5.6303,5.6303,0.0],["2000-02-28",5.6303,5.6303,5.6303,5.6303,0.0],["2000-02-29",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-01",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-02",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-03",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-06",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-07",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-08",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-09",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-10",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-13",5.6303,5.6303,5.6303,5.6303,0.0],["2000-03-14",5.8063,5.8063,5.6743,5.6743,10125.0],["2000-03-15",5.6743,5.6743,5.6743,5.6743,0.0],["2000-03-16",5.6743,5.6743,5.6743,5.6743,0.0],["2000-03-17",5.6743,5.6743,5.6743,5.6743,0.0],["2000-03-20",5.7623,5.8063,5.7623,5.8063,2025.0],["2000-03-21",5.8063,5.8063,5.8063,5.8063,0.0],["2000-03-22",5.8063,5.8063,5.8063,5.8063,0.0],["2000-03-23",5.6743,5.6743,5.6743,5.6743,1350.0],["2000-03-24",5.6743,5.6743,5.6743,5.6743,0.0],["2000-03-27",5.6743,5.6743,5.6743,5.6743,675.0],["2000-03-28",5.6743,5.6743,5.6743,5.6743,0.0],["2000-03-29",5.6743,5.6743,5.6743,5.6743,0.0],["2000-03-30",5.6743,5.6743,5.6743,5.6743,0.0],["2000-03-31",5.6743,5.6743,5.6743,5.6743,0.0],["2000-04-03",5.7183,5.7183,5.6303,5.6303,1688.0],["2000-04-04",5.6303,5.6303,5.6303,5.6303,5400.0],["2000-04-05",5.6963,5.6963,5.6963,5.6963,3713.0],["2000-04-06",5.6303,5.6963,5.6303,5.6963,6750.0],["2000-04-07",5.6963,5.6963,5.6963,5.6963,0.0],["2000-04-10",5.6963,5.6963,5.6963,5.6963,0.0],["2000-04-11",5.6963,5.6963,5.6963,5.6963,0.0],["2000-04-12",5.6963,5.6963,5.6963,5.6963,0.0],["2000-04-13",5.6303,5.6303,5.6303,5.6303,1013.0],["2000-04-14",5.6303,5.6303,5.6303,5.6303,2025.0],["2000-04-17",5.6303,5.6303,5.6303,5.6303,1350.0],["2000-04-18",5.6303,5.6303,5.6303,5.6303,5063.0],["2000-04-19",5.6303,5.6303,5.6303,5.6303,0.0],["2000-04-20",5.6743,5.6743,5.6743,5.6743,7425.0],["2000-04-24",5.6743,5.6743,5.6743,5.6743,0.0],["2000-04-25",5.6743,5.6743,5.6743,5.6743,0.0],["2000-04-26",5.6743,5.7183,5.6743,5.7183,33750.0],["2000-04-27",5.7183,5.7183,5.7183,5.7183,0.0],["2000-04-28",5.7183,5.7183,5.7183,5.7183,0.0],["2000-05-01",5.8063,5.8063,5.7843,5.7843,1350.0],["2000-05-02",5.7843,5.7843,5.7843,5.7843,0.0],["2000-05-03",5.7183,5.7183,5.6963,5.6963,6750.0],["2000-05-04",5.7183,5.7183,5.7183,5.7183,675.0],["2000-05-05",5.6303,5.6303,5.6303,5.6303,5400.0],["2000-05-08",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-09",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-10",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-11",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-12",5.7183,5.7183,5.6303,5.6303,6750.0],["2000-05-15",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-16",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-17",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-18",5.6303,5.6303,5.6303,5.6303,0.0],["2000-05-19",5.6303,5.6303,5.6303,5.6303,2025.0],["2000-05-22",5.7183,5.7183,5.7183,5.7183,3038.0],["2000-05-23",5.6743,5.7183,5.6743,5.6963,19238.0],["2000-05-24",5.7183,5.7183,5.3664,5.3664,9113.0],["2000-05-25",5.2784,5.2784,5.2784,5.2784,675.0],["2000-05-26",5.2784,5.2784,5.2784,5.2784,0.0],["2000-05-30",5.2784,5.2784,5.2784,5.2784,0.0],["2000-05-31",5.2344,5.2344,5.2344,5.2344,2363.0],["2000-06-01",5.2344,5.4544,5.2344,5.4544,4050.0],["2000-06-02",5.2784,5.2784,5.2784,5.2784,675.0],["2000-06-05",5.2784,5.2784,5.2784,5.2784,0.0],["2000-06-06",5.4544,5.4544,5.4544,5.4544,675.0],["2000-06-07",5.2344,5.2344,5.2344,5.2344,1350.0],["2000-06-08",5.4104,5.4104,5.4104,5.4104,2025.0],["2000-06-09",5.2344,5.2344,5.2344,5.2344,1350.0],["2000-06-12",5.2344,5.2784,5.1025,5.2784,16875.0],["2000-06-13",5.2784,5.2784,5.2784,5.2784,0.0],["2000-06-14",5.1025,5.1025,5.1025,5.1025,3375.0],["2000-06-15",5.1025,5.1904,5.0585,5.1025,21938.0],["2000-06-16",5.1025,5.1025,5.1025,5.1025,0.0],["2000-06-19",5.1025,5.1025,5.1025,5.1025,0.0],["2000-06-20",5.1025,5.1025,5.1025,5.1025,0.0],["2000-06-21",5.1025,5.1025,5.1025,5.1025,0.0],["2000-06-22",5.1025,5.1025,5.1025,5.1025,0.0],["2000-06-23",5.1025,5.1025,5.1025,5.1025,0.0],["2000-06-26",4.9705,4.9705,4.9705,4.9705,338.0],["2000-06-27",4.9705,4.9705,4.9705,4.9705,0.0],["2000-06-28",4.9705,4.9705,4.9485,4.9485,8438.0],["2000-06-29",4.9265,4.9265,4.9265,4.9265,2025.0],["2000-06-30",5.1025,5.1025,5.1025,5.1025,1013.0],["2000-07-03",5.1025,5.1025,5.1025,5.1025,0.0],["2000-07-05",5.1025,5.1025,5.1025,5.1025,0.0],["2000-07-06",5.1025,5.1025,5.1025,5.1025,0.0],["2000-07-07",5.1025,5.1025,5.1025,5.1025,0.0],["2000-07-10",5.1025,5.1025,5.1025,5.1025,0.0],["2000-07-11",5.1025,5.1025,5.1025,5.1025,0.0],["2000-07-12",5.0145,5.0145,4.9265,4.9265,1013.0],["2000-07-13",4.9265,4.9265,4.9265,4.9265,0.0],["2000-07-14",4.9265,4.9265,4.9265,4.9265,0.0],["2000-07-17",4.9265,4.9265,4.9265,4.9265,338.0],["2000-07-18",4.9265,4.9265,4.9265,4.9265,0.0],["2000-07-19",4.9265,4.9925,4.9265,4.9925,2025.0],["2000-07-20",4.9925,4.9925,4.9925,4.9925,0.0],["2000-07-21",4.9925,4.9925,4.9925,4.9925,0.0],["2000-07-24",4.9925,4.9925,4.9925,4.9925,0.0],["2000-07-25",4.9925,4.9925,4.9925,4.9925,0.0],["2000-07-26",4.9925,4.9925,4.9925,4.9925,0.0],["2000-07-27",4.9925,4.9925,4.9925,4.9925,0.0],["2000-07-28",4.9925,4.9925,4.9925,4.9925,0.0],["2000-07-31",4.8385,4.9265,4.8385,4.9265,15188.0],["2000-08-01",4.9265,4.9265,4.9265,4.9265,0.0],["2000-08-02",4.9705,4.9705,4.9705,4.9705,1350.0],["2000-08-03",4.9705,4.9705,4.9705,4.9705,0.0],["2000-08-04",4.9705,4.9705,4.9705,4.9705,0.0],["2000-08-07",4.8385,4.8385,4.8385,4.8385,1688.0],["2000-08-08",4.8385,4.8385,4.8385,4.8385,0.0],["2000-08-09",4.8385,4.8385,4.8385,4.8385,0.0],["2000-08-10",4.8385,4.8385,4.8385,4.8385,0.0],["2000-08-11",4.8385,4.8385,4.8385,4.8385,0.0],["2000-08-14",4.8385,4.8385,4.8385,4.8385,0.0],["2000-08-15",4.8385,4.8385,4.8385,4.8385,0.0],["2000-08-16",4.9705,4.9705,4.9705,4.9705,1350.0],["2000-08-17",4.9705,4.9705,4.9705,4.9705,0.0],["2000-08-18",4.9705,4.9705,4.9705,4.9705,0.0],["2000-08-21",4.9705,4.9705,4.9705,4.9705,0.0],["2000-08-22",4.9265,4.9265,4.9265,4.9265,2025.0],["2000-08-23",4.9705,4.9705,4.9045,4.9045,6750.0],["2000-08-24",4.9265,4.9265,4.9265,4.9265,33075.0],["2000-08-25",4.9265,4.9265,4.9265,4.9265,0.0],["2000-08-28",4.9265,4.9265,4.9265,4.9265,0.0],["2000-08-29",4.9265,4.9265,4.9265,4.9265,0.0],["2000-08-30",4.9265,4.9265,4.9265,4.9265,114075.0],["2000-08-31",4.9265,4.9265,4.9265,4.9265,0.0],["2000-09-01",4.9265,4.9265,4.9265,4.9265,0.0],["2000-09-05",4.9265,4.9265,4.9265,4.9265,0.0],["2000-09-06",4.9265,4.9265,4.9265,4.9265,0.0],["2000-09-07",4.9265,4.9265,4.9265,4.9265,0.0],["2000-09-08",4.9265,4.9265,4.9265,4.9265,0.0],["2000-09-11",4.9485,4.9485,4.9485,4.9485,1688.0],["2000-09-12",4.9265,4.9705,4.9265,4.9705,3375.0],["2000-09-13",4.9705,4.9705,4.9705,4.9705,0.0],["2000-09-14",4.9705,4.9705,4.9705,4.9705,0.0],["2000-09-15",4.9705,4.9705,4.9705,4.9705,0.0],["2000-09-18",4.9705,4.9705,4.9705,4.9705,0.0],["2000-09-19",4.9705,4.9705,4.9705,4.9705,0.0],["2000-09-20",5.0585,5.1904,4.8825,5.0145,14175.0],["2000-09-21",5.0145,5.0145,5.0145,5.0145,0.0],["2000-09-22",5.0145,5.0145,5.0145,5.0145,0.0],["2000-09-25",5.0145,5.0145,5.0145,5.0145,0.0],["2000-09-26",5.0145,5.0145,5.0145,5.0145,0.0],["2000-09-27",5.0145,5.0145,5.0145,5.0145,0.0],["2000-09-28",5.0145,5.0145,5.0145,5.0145,0.0],["2000-09-29",5.0145,5.0145,5.0145,5.0145,0.0],["2000-10-02",5.0145,5.0145,5.0145,5.0145,0.0],["2000-10-03",5.0145,5.0145,5.0145,5.0145,0.0],["2000-10-04",5.0145,5.0145,5.0145,5.0145,0.0],["2000-10-05",5.1025,5.1025,5.1025,5.1025,675.0],["2000-10-06",5.1025,5.1025,5.1025,5.1025,675.0],["2000-10-09",5.1025,5.1025,5.1025,5.1025,0.0],["2000-10-10",5.1025,5.1025,5.1025,5.1025,0.0],["2000-10-11",5.1025,5.1025,5.1025,5.1025,0.0],["2000-10-12",5.1025,5.1025,5.1025,5.1025,0.0],["2000-10-13",5.1025,5.1025,5.1025,5.1025,0.0],["2000-10-16",5.1025,5.1025,5.1025,5.1025,0.0],["2000-10-17",5.1025,5.1245,5.1025,5.1245,6413.0],["2000-10-18",5.1245,5.1245,5.1245,5.1245,0.0],["2000-10-19",5.1025,5.1025,5.1025,5.1025,675.0],["2000-10-20",5.1025,5.1025,5.1025,5.1025,0.0],["2000-10-23",5.1245,5.1245,5.1245,5.1245,338.0],["2000-10-24",5.1025,5.1245,5.1025,5.1245,4050.0],["2000-10-25",5.1465,5.1465,5.1465,5.1465,675.0],["2000-10-26",5.1465,5.1465,5.1465,5.1465,0.0],["2000-10-27",5.1904,5.2344,5.1904,5.2344,1350.0],["2000-10-30",5.2344,5.2344,5.2344,5.2344,0.0],["2000-10-31",5.1025,5.2564,5.1025,5.2564,3038.0],["2000-11-01",5.2564,5.2564,5.2564,5.2564,0.0],["2000-11-02",5.1025,5.2124,5.1025,5.2124,35438.0],["2000-11-03",5.2124,5.2124,5.2124,5.2124,0.0],["2000-11-06",5.2124,5.2124,5.2124,5.2124,0.0],["2000-11-07",5.1025,5.1245,5.1025,5.1245,2025.0],["2000-11-08",5.1245,5.1245,5.1245,5.1245,0.0],["2000-11-09",5.1025,5.1025,5.1025,5.1025,2025.0],["2000-11-10",5.1025,5.1025,5.1025,5.1025,0.0],["2000-11-13",5.1025,5.1025,5.1025,5.1025,2700.0],["2000-11-14",5.1025,5.1245,5.1025,5.1245,2700.0],["2000-11-15",5.1245,5.1245,5.1245,5.1245,0.0],["2000-11-16",4.9265,5.1245,4.9265,5.1245,9450.0],["2000-11-17",4.9265,4.9265,4.9265,4.9265,338.0],["2000-11-20",4.9375,5.1465,4.9375,5.1465,1350.0],["2000-11-21",5.1465,5.1465,5.1465,5.1465,0.0],["2000-11-22",5.1465,5.1465,5.1465,5.1465,0.0],["2000-11-24",5.1465,5.1465,5.1465,5.1465,0.0],["2000-11-27",5.1465,5.1465,5.1465,5.1465,0.0],["2000-11-28",5.1465,5.1465,5.1465,5.1465,0.0],["2000-11-29",4.9705,4.9705,4.9705,4.9705,1688.0],["2000-11-30",5.0585,5.0585,5.0585,5.0585,1688.0],["2000-12-01",5.0585,5.0585,5.0585,5.0585,0.0],["2000-12-04",5.0585,5.0585,5.0585,5.0585,0.0],["2000-12-05",4.9705,4.9705,4.9705,4.9705,338.0],["2000-12-06",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-07",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-08",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-11",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-12",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-13",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-14",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-15",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-18",4.9705,4.9705,4.9705,4.9705,338.0],["2000-12-19",4.9705,4.9705,4.9705,4.9705,675.0],["2000-12-20",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-21",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-22",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-26",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-27",4.9705,4.9705,4.9705,4.9705,0.0],["2000-12-28",4.9705,4.9705,4.9705,4.9705,338.0],["2000-12-29",4.9705,4.9705,4.9705,4.9705,0.0],["2001-01-02",4.9705,4.9705,4.9705,4.9705,0.0],["2001-01-03",4.9925,4.9925,4.9925,4.9925,1688.0],["2001-01-04",5.1025,5.1025,5.1025,5.1025,338.0],["2001-01-05",5.1025,5.1465,5.1025,5.1465,4725.0],["2001-01-08",5.2344,5.2344,5.2344,5.2344,1350.0],["2001-01-09",5.2784,5.2784,5.2784,5.2784,338.0],["2001-01-10",5.2784,5.4104,5.2784,5.4104,1688.0],["2001-01-11",5.4764,5.4764,5.4764,5.4764,675.0],["2001-01-12",5.4764,5.4764,5.4764,5.4764,0.0],["2001-01-16",5.4544,5.5423,5.4544,5.5423,1350.0],["2001-01-17",5.5423,5.5423,5.5423,5.5423,0.0],["2001-01-18",5.5423,5.5423,5.5423,5.5423,0.0],["2001-01-19",5.5423,5.5423,5.5423,5.5423,0.0],["2001-01-22",5.5423,5.5423,5.5423,5.5423,0.0],["2001-01-23",5.5423,5.5423,5.5423,5.5423,0.0],["2001-01-24",5.7183,5.7183,5.7183,5.7183,338.0],["2001-01-25",5.7183,5.7183,5.7183,5.7183,0.0],["2001-01-26",5.7183,5.7183,5.7183,5.7183,0.0],["2001-01-29",5.7183,5.7183,5.7183,5.7183,0.0],["2001-01-30",5.7183,5.7183,5.7183,5.7183,0.0],["2001-01-31",5.7183,5.7183,5.7183,5.7183,0.0],["2001-02-01",5.7183,5.7183,5.7183,5.7183,0.0],["2001-02-02",5.7183,5.7183,5.7183,5.7183,0.0],["2001-02-05",5.7183,5.7183,5.7183,5.7183,0.0],["2001-02-06",5.7183,5.7183,5.7183,5.7183,0.0],["2001-02-07",5.7183,5.7183,5.7183,5.7183,0.0],["2001-02-08",5.7183,5.7183,5.7183,5.7183,0.0],["2001-02-09",5.3444,5.6743,5.3444,5.6743,33413.0],["2001-02-12",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-13",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-14",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-15",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-16",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-20",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-21",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-22",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-23",5.6743,5.6743,5.6743,5.6743,0.0],["2001-02-26",5.3444,5.3444,5.3444,5.3444,1350.0],["2001-02-27",5.6083,5.6083,5.6083,5.6083,1350.0],["2001-02-28",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-01",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-02",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-05",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-06",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-07",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-08",5.5203,5.5203,5.5203,5.5203,3375.0],["2001-03-09",5.5203,5.5203,5.5203,5.5203,0.0],["2001-03-12",5.5203,5.5203,5.5203,5.5203,0.0],["2001-03-13",5.5203,5.5203,5.5203,5.5203,0.0],["2001-03-14",5.5203,5.5203,5.5203,5.5203,0.0],["2001-03-15",5.5203,5.5203,5.5203,5.5203,0.0],["2001-03-16",5.5203,5.5203,5.5203,5.5203,0.0],["2001-03-19",5.3664,5.3664,5.3664,5.3664,13500.0],["2001-03-20",5.6083,5.6083,5.6083,5.6083,3375.0],["2001-03-21",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-22",5.6083,5.6083,5.6083,5.6083,0.0],["2001-03-23",5.3664,5.3664,5.3664,5.3664,3375.0],["2001-03-26",5.3664,5.3664,5.3664,5.3664,0.0],["2001-03-27",5.3664,5.3664,5.3664,5.3664,0.0],["2001-03-28",5.6083,5.6083,5.6083,5.6083,338.0],["2001-03-29",5.3664,5.4544,5.3664,5.4544,6075.0],["2001-03-30",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-02",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-03",5.9822,6.1581,5.4544,5.4544,2025.0],["2001-04-04",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-05",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-06",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-09",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-10",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-11",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-12",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-16",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-17",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-18",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-19",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-20",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-23",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-24",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-25",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-26",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-27",5.4544,5.4544,5.4544,5.4544,0.0],["2001-04-30",5.4544,5.4544,5.4544,5.4544,0.0],["2001-05-01",5.4544,5.4544,5.4544,5.4544,0.0],["2001-05-02",5.4544,5.4544,5.4544,5.4544,0.0],["2001-05-03",5.4544,5.4983,5.4544,5.4983,1350.0],["2001-05-04",5.4983,5.4983,5.4983,5.4983,0.0],["2001-05-07",5.6743,5.6743,5.6303,5.6303,57375.0],["2001-05-08",5.6303,5.6303,5.6303,5.6303,0.0],["2001-05-09",5.6303,5.6303,5.6303,5.6303,0.0],["2001-05-10",5.4544,5.4544,5.4544,5.4544,675.0],["2001-05-11",5.4808,5.4808,5.4808,5.4808,338.0],["2001-05-14",5.4544,5.4632,5.4544,5.4632,1350.0],["2001-05-15",5.4544,5.6303,5.4544,5.6303,4388.0],["2001-05-16",5.6303,5.6303,5.6303,5.6303,0.0],["2001-05-17",5.6303,5.6303,5.6303,5.6303,0.0],["2001-05-18",5.4544,5.4544,5.4544,5.4544,1013.0],["2001-05-21",5.4544,5.472,5.4544,5.472,1350.0],["2001-05-22",5.4632,5.6303,5.4632,5.4632,7425.0],["2001-05-23",5.4807,5.6303,5.4807,5.6303,2700.0],["2001-05-24",5.6303,5.6303,5.6303,5.6303,0.0],["2001-05-25",5.6303,5.6303,5.6303,5.6303,0.0],["2001-05-29",5.472,5.472,5.472,5.472,1013.0],["2001-05-30",5.472,5.472,5.472,5.472,0.0],["2001-05-31",5.472,5.472,5.472,5.472,0.0],["2001-06-01",5.472,5.472,5.472,5.472,0.0],["2001-06-04",5.472,5.472,5.472,5.472,0.0],["2001-06-05",5.472,5.472,5.472,5.472,0.0],["2001-06-06",5.472,5.472,5.472,5.472,0.0],["2001-06-07",5.472,5.472,5.472,5.472,0.0],["2001-06-08",5.472,5.472,5.472,5.472,0.0],["2001-06-11",5.5235,5.5235,5.5235,5.5235,0.0],["2001-06-12",5.5235,5.5235,5.5235,5.5235,0.0],["2001-06-13",5.5235,5.5235,5.5235,5.5235,0.0],["2001-06-14",6.1273,6.2161,6.1273,6.2161,1013.0],["2001-06-15",6.2161,6.2161,6.2161,6.2161,0.0],["2001-06-18",6.2161,6.2161,6.2161,6.2161,0.0],["2001-06-19",5.5856,5.5856,5.5856,5.5856,338.0],["2001-06-20",5.5856,5.5856,5.5856,5.5856,0.0],["2001-06-21",5.5856,5.5856,5.5856,5.5856,0.0],["2001-06-22",5.5856,5.5856,5.5856,5.5856,0.0],["2001-06-25",5.5856,5.5856,5.5856,5.5856,0.0],["2001-06-26",5.5856,5.5856,5.5856,5.5856,0.0],["2001-06-27",5.6123,5.6123,5.5945,5.5945,2025.0],["2001-06-28",5.5945,5.5945,5.5945,5.5945,0.0],["2001-06-29",5.5945,5.5945,5.5945,5.5945,0.0],["2001-07-02",5.5945,5.5945,5.5945,5.5945,0.0],["2001-07-03",5.5945,5.5945,5.5945,5.5945,0.0],["2001-07-05",5.5945,5.5945,5.5945,5.5945,0.0],["2001-07-06",5.6389,5.6389,5.6389,5.6389,1350.0],["2001-07-09",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-10",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-11",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-12",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-13",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-16",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-17",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-18",5.6389,5.6389,5.6389,5.6389,0.0],["2001-07-19",5.6922,5.7277,5.6922,5.7259,20925.0],["2001-07-20",5.8609,6.2161,5.7277,6.1717,2363.0],["2001-07-23",5.8609,5.8609,5.8609,5.8609,16200.0],["2001-07-24",5.8609,6.2161,5.8609,6.2161,14513.0],["2001-07-25",6.0829,6.0829,6.0829,6.0829,2700.0],["2001-07-26",6.0829,6.0829,6.0829,6.0829,0.0],["2001-07-27",6.2161,6.2161,6.2161,6.2161,338.0],["2001-07-30",6.2161,6.2161,6.2161,6.2161,0.0],["2001-07-31",6.2161,6.2161,6.2161,6.2161,0.0],["2001-08-01",6.2161,6.2161,6.2161,6.2161,0.0],["2001-08-02",6.2161,6.2161,6.2161,6.2161,0.0],["2001-08-03",6.2072,6.2072,6.1717,6.1717,675.0],["2001-08-06",6.1717,6.1717,6.1717,6.1717,0.0],["2001-08-07",6.1717,6.1717,6.1717,6.1717,0.0],["2001-08-08",6.1717,6.1717,6.1717,6.1717,0.0],["2001-08-09",6.1717,6.1717,6.1717,6.1717,0.0],["2001-08-10",6.1717,6.1717,6.1717,6.1717,0.0],["2001-08-13",6.1717,6.1717,6.1717,6.1717,0.0],["2001-08-14",5.7721,5.7721,5.7721,5.7721,1350.0],["2001-08-15",5.7721,6.0385,5.7721,6.0385,13500.0],["2001-08-16",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-17",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-20",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-21",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-22",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-23",5.781,6.0385,5.781,6.0385,23625.0],["2001-08-24",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-27",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-28",6.0385,6.0385,6.0385,6.0385,0.0],["2001-08-29",6.1717,6.2161,6.1717,6.2161,4725.0],["2001-08-30",6.2161,6.2161,6.2161,6.2161,0.0],["2001-08-31",6.2161,6.2161,6.2161,6.2161,0.0],["2001-09-04",6.2161,6.2161,6.2161,6.2161,0.0],["2001-09-05",6.0385,6.0385,6.0385,6.0385,338.0],["2001-09-06",6.0385,6.0385,6.0385,6.0385,0.0],["2001-09-07",6.0207,6.0385,6.0207,6.0385,675.0],["2001-09-10",6.0207,6.0385,6.0207,6.0385,675.0],["2001-09-17",6.0385,6.0385,6.0385,6.0385,0.0],["2001-09-18",6.0385,6.0385,6.0385,6.0385,0.0],["2001-09-19",6.0385,6.0385,6.0385,6.0385,0.0],["2001-09-20",6.1983,6.2605,6.0207,6.2161,23625.0],["2001-09-21",6.0207,6.0207,6.0207,6.0207,675.0],["2001-09-24",6.2161,6.3937,6.2161,6.3937,15525.0],["2001-09-25",6.3937,6.3937,6.3937,6.3937,0.0],["2001-09-26",6.3937,6.3937,6.3937,6.3937,0.0],["2001-09-27",6.3937,6.3937,6.3937,6.3937,0.0],["2001-09-28",6.0207,6.0385,6.0207,6.0385,7763.0],["2001-10-01",6.0385,6.0385,6.0385,6.0385,1013.0],["2001-10-02",6.3937,6.3937,6.3937,6.3937,1013.0],["2001-10-03",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-04",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-05",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-08",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-09",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-10",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-11",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-12",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-15",6.3937,6.4825,6.3937,6.3937,8775.0],["2001-10-16",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-17",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-18",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-19",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-22",6.3937,6.3937,6.3937,6.3937,0.0],["2001-10-23",6.225,6.225,6.225,6.225,338.0],["2001-10-24",6.2339,6.2339,6.2339,6.2339,1688.0],["2001-10-25",6.2339,6.2339,6.2339,6.2339,0.0],["2001-10-26",6.2339,6.2339,6.2339,6.2339,0.0],["2001-10-29",6.2339,6.2339,6.2339,6.2339,0.0],["2001-10-30",6.2339,6.2339,6.2339,6.2339,0.0],["2001-10-31",6.2339,6.2339,6.2339,6.2339,0.0],["2001-11-01",6.2339,6.2339,6.2339,6.2339,0.0],["2001-11-02",6.2605,6.2605,6.2605,6.2605,338.0],["2001-11-05",6.2605,6.2658,6.2605,6.2658,1350.0],["2001-11-06",6.2605,6.2605,6.2605,6.2605,338.0],["2001-11-07",6.5713,6.5713,6.3937,6.5269,2700.0],["2001-11-08",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-09",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-12",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-13",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-14",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-15",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-16",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-19",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-20",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-21",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-23",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-26",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-27",6.5269,6.5269,6.5269,6.5269,0.0],["2001-11-28",6.2605,6.2605,6.2605,6.2605,1350.0],["2001-11-29",6.2605,6.2605,6.2605,6.2605,0.0],["2001-11-30",6.2872,6.2872,6.2872,6.2872,225.0],["2001-12-03",6.2872,6.2872,6.2872,6.2872,0.0],["2001-12-04",6.2872,6.2872,6.2872,6.2872,0.0],["2001-12-05",6.2872,6.2872,6.2872,6.2872,0.0],["2001-12-06",6.5269,6.5269,6.5269,6.5269,1575.0],["2001-12-07",6.3138,6.3138,6.3138,6.3138,225.0],["2001-12-10",6.3138,6.3138,6.3138,6.3138,0.0],["2001-12-11",6.3138,6.3138,6.3138,6.3138,0.0],["2001-12-12",6.3138,6.3138,6.3138,6.3138,0.0],["2001-12-13",6.3138,6.3138,6.3138,6.3138,0.0],["2001-12-14",6.3138,6.3138,6.3138,6.3138,0.0],["2001-12-17",6.3138,6.3138,6.3138,6.3138,0.0],["2001-12-18",6.3271,6.3271,6.3271,6.3271,450.0],["2001-12-19",6.3271,6.3271,6.3271,6.3271,0.0],["2001-12-20",6.4603,6.4603,6.4603,6.4603,225.0],["2001-12-21",6.4603,6.4603,6.4603,6.4603,0.0],["2001-12-24",6.4603,6.4603,6.4603,6.4603,0.0],["2001-12-26",6.3271,6.3538,6.3271,6.3538,9450.0],["2001-12-27",6.3538,6.3538,6.3538,6.3538,0.0],["2001-12-28",6.3538,6.3538,6.3538,6.3538,0.0],["2001-12-31",6.3538,6.3538,6.3538,6.3538,0.0],["2002-01-02",6.3538,6.3538,6.3538,6.3538,0.0],["2002-01-03",6.5669,6.5669,6.5669,6.5669,900.0],["2002-01-04",6.5669,6.5669,6.5669,6.5669,0.0],["2002-01-07",6.5669,6.5669,6.5669,6.5669,0.0],["2002-01-08",6.5669,6.5669,6.5669,6.5669,0.0],["2002-01-09",6.4204,6.4204,6.4204,6.4204,4275.0],["2002-01-10",6.5402,6.5402,6.4603,6.4603,6750.0],["2002-01-11",6.4603,6.4603,6.4603,6.4603,0.0],["2002-01-14",6.3937,6.3937,6.3937,6.3937,450.0],["2002-01-15",6.3404,6.3404,6.3404,6.3404,900.0],["2002-01-16",6.3404,6.3404,6.3404,6.3404,0.0],["2002-01-17",6.3404,6.3404,6.3404,6.3404,0.0],["2002-01-18",6.3404,6.3404,6.3404,6.3404,0.0],["2002-01-22",6.3404,6.447,6.3404,6.447,6750.0],["2002-01-23",6.447,6.447,6.447,6.447,0.0],["2002-01-24",6.4337,6.447,6.4337,6.447,2250.0],["2002-01-25",6.447,6.447,6.447,6.447,0.0],["2002-01-28",6.447,6.447,6.447,6.447,0.0],["2002-01-29",6.4603,6.4736,6.4603,6.4603,5625.0],["2002-01-30",6.4736,6.4736,6.4736,6.4736,1125.0],["2002-01-31",6.5775,6.5775,6.4603,6.4603,20925.0],["2002-02-01",6.6068,6.6068,6.5269,6.6068,14850.0],["2002-02-04",6.6068,6.6068,6.5669,6.6068,3150.0],["2002-02-05",6.5269,6.5269,6.5269,6.5269,675.0],["2002-02-06",6.5269,6.5269,6.5269,6.5269,0.0],["2002-02-07",6.5269,6.5269,6.5269,6.5269,0.0],["2002-02-08",6.5269,6.5269,6.5269,6.5269,0.0],["2002-02-11",6.5269,6.5269,6.5269,6.5269,0.0],["2002-02-12",6.5269,6.5269,6.5269,6.5269,0.0],["2002-02-13",6.5003,6.5003,6.5003,6.5003,450.0],["2002-02-14",6.5003,6.5003,6.5003,6.5003,0.0],["2002-02-15",6.5003,6.5003,6.5003,6.5003,4500.0],["2002-02-19",6.6068,6.6068,6.6068,6.6068,225.0],["2002-02-20",6.5536,6.5935,6.5536,6.5935,4050.0],["2002-02-21",6.6068,6.6068,6.6068,6.6068,1350.0],["2002-02-22",6.5536,6.5669,6.5536,6.5669,2250.0],["2002-02-25",6.5669,6.5669,6.5669,6.5669,0.0],["2002-02-26",6.5669,6.5669,6.5669,6.5669,0.0],["2002-02-27",6.5669,6.5669,6.5669,6.5669,0.0],["2002-02-28",6.5669,6.5669,6.5669,6.5669,0.0],["2002-03-01",6.5669,6.5669,6.5669,6.5669,0.0],["2002-03-04",6.5669,6.5669,6.5669,6.5669,0.0],["2002-03-05",6.5669,6.5669,6.5669,6.5669,0.0],["2002-03-06",6.5536,6.5536,6.5536,6.5536,1125.0],["2002-03-07",6.5536,6.5536,6.5536,6.5536,0.0],["2002-03-08",6.5536,6.5536,6.5536,6.5536,0.0],["2002-03-11",6.5935,6.5935,6.5935,6.5935,1125.0],["2002-03-12",6.6068,6.6068,6.6068,6.6068,3150.0],["2002-03-13",6.6068,6.6068,6.6068,6.6068,450.0],["2002-03-14",6.6068,6.6601,6.5935,6.6601,3600.0],["2002-03-15",6.6601,6.6601,6.6601,6.6601,0.0],["2002-03-18",6.6601,6.6601,6.6601,6.6601,0.0],["2002-03-19",6.7267,6.7267,6.7267,6.7267,1350.0],["2002-03-20",6.7267,6.7267,6.7267,6.7267,0.0],["2002-03-21",6.7267,6.7267,6.7267,6.7267,0.0],["2002-03-22",6.7267,6.7267,6.7267,6.7267,0.0],["2002-03-25",6.7267,6.7267,6.7267,6.7267,0.0],["2002-03-26",6.7267,6.7534,6.7267,6.7534,6750.0],["2002-03-27",6.7534,6.7534,6.7534,6.7534,0.0],["2002-03-28",6.74,6.74,6.74,6.74,1800.0],["2002-04-01",6.74,6.74,6.74,6.74,0.0],["2002-04-02",7.0597,7.0597,7.0597,7.0597,1350.0],["2002-04-03",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-04",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-05",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-08",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-09",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-10",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-11",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-12",7.0597,7.0597,7.0597,7.0597,0.0],["2002-04-15",6.78,6.78,6.78,6.78,4275.0],["2002-04-16",6.78,6.78,6.78,6.78,0.0],["2002-04-17",6.78,6.7853,6.78,6.78,3600.0],["2002-04-18",6.78,6.78,6.78,6.78,0.0],["2002-04-19",6.78,6.78,6.78,6.78,0.0],["2002-04-22",6.8599,6.8599,6.8599,6.8599,2475.0],["2002-04-23",6.8599,6.8599,6.8599,6.8599,0.0],["2002-04-24",6.8599,6.8599,6.8599,6.8599,0.0],["2002-04-25",6.8599,6.8599,6.8599,6.8599,0.0],["2002-04-26",6.8599,6.8599,6.8599,6.8599,0.0],["2002-04-29",6.8599,6.8599,6.8599,6.8599,0.0],["2002-04-30",6.8599,6.8599,6.8599,6.8599,0.0],["2002-05-01",6.9265,7.1263,6.9265,7.1263,4500.0],["2002-05-02",7.1876,7.1876,7.1876,7.1876,4500.0],["2002-05-03",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-06",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-07",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-08",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-09",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-10",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-13",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-14",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-15",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-16",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-17",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-20",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-21",7.1876,7.1876,7.1876,7.1876,900.0],["2002-05-22",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-23",7.1876,7.1876,7.1876,7.1876,0.0],["2002-05-24",7.1929,7.1929,7.1929,7.1929,900.0],["2002-05-28",7.1929,7.1929,7.1929,7.1929,0.0],["2002-05-29",7.1929,7.1929,7.1929,7.1929,0.0],["2002-05-30",7.2547,7.2547,7.2547,7.2547,0.0],["2002-05-31",7.2547,7.2547,7.2547,7.2547,0.0],["2002-06-03",7.2547,7.2547,7.2547,7.2547,0.0],["2002-06-04",7.2547,7.2547,7.2547,7.2547,225.0],["2002-06-05",7.1741,7.1741,7.0666,7.0666,6525.0],["2002-06-06",7.1741,7.1741,7.1741,7.1741,3150.0],["2002-06-07",7.1741,7.1741,7.1741,7.1741,0.0],["2002-06-10",7.1741,7.1741,7.1741,7.1741,0.0],["2002-06-11",7.1741,7.1741,7.1741,7.1741,0.0],["2002-06-12",7.1741,7.1741,7.1741,7.1741,0.0],["2002-06-13",7.1741,7.1741,7.1741,7.1741,0.0],["2002-06-14",7.1741,7.1741,7.1741,7.1741,900.0],["2002-06-17",7.1204,7.1204,7.1204,7.1204,5625.0],["2002-06-18",7.1204,7.1204,7.1204,7.1204,0.0],["2002-06-19",7.1204,7.1204,7.1204,7.1204,0.0],["2002-06-20",7.1204,7.1204,7.1204,7.1204,0.0],["2002-06-21",7.0666,7.0666,7.0666,7.0666,1125.0],["2002-06-24",7.0666,7.0666,7.0666,7.0666,0.0],["2002-06-25",7.0666,7.0666,7.0666,7.0666,0.0],["2002-06-26",7.0666,7.0666,7.0666,7.0666,0.0],["2002-06-27",7.0666,7.0666,7.0666,7.0666,0.0],["2002-06-28",7.0666,7.0666,7.0666,7.0666,0.0],["2002-07-01",7.1741,7.1741,7.1741,7.1741,450.0],["2002-07-02",7.1741,7.1741,7.1741,7.1741,0.0],["2002-07-03",7.1741,7.1741,7.1741,7.1741,0.0],["2002-07-05",7.1741,7.1741,7.1741,7.1741,0.0],["2002-07-08",7.0801,7.0801,7.0801,7.0801,225.0],["2002-07-09",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-10",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-11",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-12",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-15",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-16",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-17",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-18",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-19",7.0801,7.0801,7.0801,7.0801,0.0],["2002-07-22",7.0666,7.0666,7.0666,7.0666,2250.0],["2002-07-23",7.0666,7.0666,7.0666,7.0666,1350.0],["2002-07-24",7.0666,7.0666,7.0666,7.0666,7425.0],["2002-07-25",7.0666,7.0666,7.0666,7.0666,0.0],["2002-07-26",7.1204,7.1204,7.1204,7.1204,450.0],["2002-07-29",7.1204,7.1204,7.1204,7.1204,0.0],["2002-07-30",7.2413,7.2413,7.2413,7.2413,450.0],["2002-07-31",7.2413,7.2413,7.2413,7.2413,0.0],["2002-08-01",7.201,7.3891,7.201,7.2547,13050.0],["2002-08-02",7.2547,7.2547,7.2547,7.2547,0.0],["2002-08-05",7.2547,7.2547,7.2547,7.2547,1350.0],["2002-08-06",7.2547,7.2547,7.2547,7.2547,0.0],["2002-08-07",7.0666,7.072,7.0666,7.072,1350.0],["2002-08-08",7.072,7.072,7.072,7.072,0.0],["2002-08-09",7.072,7.072,7.072,7.072,0.0],["2002-08-12",7.072,7.072,7.072,7.072,0.0],["2002-08-13",7.072,7.072,7.072,7.072,0.0],["2002-08-14",7.072,7.072,7.072,7.072,0.0],["2002-08-15",7.072,7.072,7.072,7.072,0.0],["2002-08-16",7.072,7.072,7.072,7.072,0.0],["2002-08-19",7.1204,7.3219,7.1204,7.3219,1350.0],["2002-08-20",7.3219,7.3219,7.3219,7.3219,0.0],["2002-08-21",7.3219,7.3219,7.3219,7.3219,0.0],["2002-08-22",7.3219,7.3219,7.3219,7.3219,0.0],["2002-08-23",7.3219,7.3219,7.3219,7.3219,0.0],["2002-08-26",7.2547,7.2547,7.2547,7.2547,2250.0],["2002-08-27",7.3219,7.3219,7.3219,7.3219,1350.0],["2002-08-28",7.3219,7.3219,7.3219,7.3219,0.0],["2002-08-29",7.3219,7.3219,7.3219,7.3219,0.0],["2002-08-30",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-03",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-04",7.1204,7.1204,7.1204,7.1204,450.0],["2002-09-05",7.2547,7.2547,7.2547,7.2547,450.0],["2002-09-06",7.2547,7.2547,7.2547,7.2547,4500.0],["2002-09-09",7.2547,7.2547,7.2547,7.2547,0.0],["2002-09-10",7.1204,7.1204,7.1204,7.1204,900.0],["2002-09-11",7.1204,7.1204,7.1204,7.1204,8550.0],["2002-09-12",7.3891,7.3891,7.1204,7.3219,8325.0],["2002-09-13",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-16",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-17",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-18",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-19",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-20",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-23",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-24",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-25",7.3219,7.3219,7.3219,7.3219,0.0],["2002-09-26",7.1204,7.1204,7.1204,7.1204,675.0],["2002-09-27",7.1204,7.1204,7.1204,7.1204,0.0],["2002-09-30",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-01",7.1204,7.1204,7.1204,7.1204,225.0],["2002-10-02",7.1204,7.1204,7.1204,7.1204,2250.0],["2002-10-03",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-04",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-07",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-08",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-09",7.1204,7.1204,7.1204,7.1204,900.0],["2002-10-10",7.1204,7.1204,7.1204,7.1204,2250.0],["2002-10-11",7.1204,7.1204,7.1204,7.1204,450.0],["2002-10-14",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-15",7.1204,7.1472,7.1204,7.1472,4050.0],["2002-10-16",7.1204,7.1204,7.1204,7.1204,1800.0],["2002-10-17",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-18",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-21",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-22",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-23",7.1204,7.1204,7.1204,7.1204,0.0],["2002-10-24",7.1876,7.1876,7.1876,7.1876,225.0],["2002-10-25",7.1876,7.1876,7.1876,7.1876,0.0],["2002-10-28",7.1876,7.1876,7.1876,7.1876,0.0],["2002-10-29",7.1876,7.1876,7.1876,7.1876,0.0],["2002-10-30",7.1258,7.1258,7.1204,7.1204,1350.0],["2002-10-31",7.1876,7.1876,7.1876,7.1876,2250.0],["2002-11-01",7.1204,7.1365,7.1204,7.1204,4725.0],["2002-11-04",7.1204,7.1204,7.1204,7.1204,0.0],["2002-11-05",7.1204,7.1204,7.1204,7.1204,0.0],["2002-11-06",7.1204,7.1204,7.1204,7.1204,0.0],["2002-11-07",7.1204,7.1204,7.1204,7.1204,0.0],["2002-11-08",7.1876,7.1876,7.1876,7.1876,8550.0],["2002-11-11",7.1876,7.1876,7.1876,7.1876,0.0],["2002-11-12",7.1876,7.1876,7.1876,7.1876,3375.0],["2002-11-13",7.1204,7.1204,7.1204,7.1204,450.0],["2002-11-14",7.1204,7.1204,7.1204,7.1204,0.0],["2002-11-15",7.1204,7.1204,7.1204,7.1204,1125.0],["2002-11-18",7.1204,7.1204,7.1204,7.1204,0.0],["2002-11-19",7.1338,7.1338,7.1338,7.1338,675.0],["2002-11-20",7.1338,7.2547,7.1338,7.2547,4725.0],["2002-11-21",7.2547,7.2547,7.2547,7.2547,0.0],["2002-11-22",7.2547,7.2547,7.2547,7.2547,0.0],["2002-11-25",7.2547,7.2547,7.2547,7.2547,0.0],["2002-11-26",7.2547,7.2547,7.2547,7.2547,0.0],["2002-11-27",7.1902,7.1902,7.1902,7.1902,450.0],["2002-11-29",7.2547,7.2547,7.2547,7.2547,450.0],["2002-12-02",7.2547,7.2547,7.2547,7.2547,450.0],["2002-12-03",7.201,7.201,7.201,7.201,4050.0],["2002-12-04",7.201,7.201,7.201,7.201,0.0],["2002-12-05",7.201,7.201,7.201,7.201,0.0],["2002-12-06",7.2547,7.2547,7.2547,7.2547,3375.0],["2002-12-09",7.2547,7.2547,7.2547,7.2547,450.0],["2002-12-10",7.2547,7.2547,7.2547,7.2547,0.0],["2002-12-11",7.2144,7.2144,7.2144,7.2144,450.0],["2002-12-12",7.2144,7.2144,7.2144,7.2144,0.0],["2002-12-13",7.2144,7.2144,7.2144,7.2144,0.0],["2002-12-16",7.2144,7.2144,7.2144,7.2144,0.0],["2002-12-17",7.2144,7.2144,7.2144,7.2144,450.0],["2002-12-18",7.2144,7.2144,7.2144,7.2144,675.0],["2002-12-19",7.2144,7.2144,7.2144,7.2144,0.0],["2002-12-20",7.2547,7.6578,7.252,7.5234,18000.0],["2002-12-23",7.5234,7.5234,7.5234,7.5234,0.0],["2002-12-24",7.6578,7.6578,7.6578,7.6578,225.0],["2002-12-26",7.3241,7.3241,7.3241,7.3241,225.0],["2002-12-27",7.3241,7.3241,7.3241,7.3241,0.0],["2002-12-30",7.2834,7.4597,7.2834,7.4597,10575.0],["2002-12-31",7.3241,7.3241,7.3241,7.3241,1350.0],["2003-01-02",7.4326,7.4326,7.3512,7.3512,1350.0],["2003-01-03",7.3512,7.3512,7.3512,7.3512,225.0],["2003-01-06",7.3512,7.3512,7.3512,7.3512,0.0],["2003-01-07",7.3512,7.3512,7.3512,7.3512,0.0],["2003-01-08",7.3512,7.3512,7.3512,7.3512,0.0],["2003-01-09",7.4597,7.5954,7.4597,7.5954,2700.0],["2003-01-10",7.5954,7.731,7.5276,7.5276,4500.0],["2003-01-13",7.5276,7.5276,7.5276,7.5276,0.0],["2003-01-14",7.6225,7.6225,7.6225,7.6225,1125.0],["2003-01-15",7.6632,7.731,7.6632,7.6632,8550.0],["2003-01-16",7.6632,7.6632,7.6632,7.6632,0.0],["2003-01-17",7.6632,7.6632,7.6632,7.6632,0.0],["2003-01-21",7.4055,7.4055,7.4055,7.4055,675.0],["2003-01-22",7.5954,7.5954,7.5954,7.5954,450.0],["2003-01-23",7.5954,7.5954,7.5954,7.5954,0.0],["2003-01-24",7.7581,7.9345,7.7581,7.8666,2700.0],["2003-01-27",7.731,7.731,7.731,7.731,675.0],["2003-01-28",7.9345,7.9345,7.8666,7.8666,1350.0],["2003-01-29",7.7988,7.8259,7.7988,7.8259,9000.0],["2003-01-30",7.7988,7.7988,7.7988,7.7988,450.0],["2003-01-31",7.7988,7.7988,7.7988,7.7988,0.0],["2003-02-03",7.8938,7.8938,7.8938,7.8938,3375.0],["2003-02-04",7.8938,7.8938,7.8938,7.8938,0.0],["2003-02-05",7.7988,7.9345,7.7988,7.8666,6750.0],["2003-02-06",7.9345,7.9345,7.8666,7.9345,11700.0],["2003-02-07",7.8259,7.8259,7.8259,7.8259,1125.0],["2003-02-10",7.8259,7.8259,7.8259,7.8259,0.0],["2003-02-11",7.9209,7.9209,7.9209,7.9209,4500.0],["2003-02-12",7.9209,7.9209,7.9209,7.9209,0.0],["2003-02-13",7.7988,7.8666,7.7988,7.8666,6300.0],["2003-02-14",7.8666,7.8666,7.8666,7.8666,0.0],["2003-02-18",7.8666,7.8666,7.8666,7.8666,0.0],["2003-02-19",7.8666,7.8666,7.8666,7.8666,0.0],["2003-02-20",7.8666,7.8666,7.8666,7.8666,225.0],["2003-02-21",7.8666,7.8666,7.8666,7.8666,0.0],["2003-02-24",7.8666,7.8666,7.8666,7.8666,0.0],["2003-02-25",7.8395,7.8395,7.8395,7.8395,6750.0],["2003-02-26",7.9345,7.9345,7.9209,7.9209,9225.0],["2003-02-27",7.9209,7.9209,7.9209,7.9209,0.0],["2003-02-28",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-03",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-04",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-05",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-06",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-07",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-10",7.9209,7.9209,7.8395,7.8666,4950.0],["2003-03-11",7.8666,7.8666,7.8666,7.8666,225.0],["2003-03-12",7.8395,7.8395,7.8395,7.8395,1350.0],["2003-03-13",7.8395,7.8395,7.8395,7.8395,1800.0],["2003-03-14",7.8395,7.8395,7.8395,7.8395,0.0],["2003-03-17",7.8395,7.8395,7.8395,7.8395,1350.0],["2003-03-18",7.8395,7.8395,7.8395,7.8395,1125.0],["2003-03-19",7.8395,7.8395,7.8395,7.8395,0.0],["2003-03-20",7.8395,7.8395,7.8395,7.8395,900.0],["2003-03-21",7.9209,7.9209,7.9209,7.9209,3825.0],["2003-03-24",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-25",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-26",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-27",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-28",7.9209,7.9209,7.9209,7.9209,0.0],["2003-03-31",7.8395,7.8395,7.8395,7.8395,1125.0],["2003-04-01",7.8395,7.8395,7.8395,7.8395,0.0],["2003-04-02",7.8395,7.8395,7.8395,7.8395,0.0],["2003-04-03",7.8666,7.8666,7.8666,7.8666,1575.0],["2003-04-04",7.8666,7.8666,7.8666,7.8666,2025.0],["2003-04-07",7.8666,7.8666,7.8666,7.8666,0.0],["2003-04-08",7.8666,7.8666,7.8666,7.8666,0.0],["2003-04-09",7.8666,7.8666,7.8666,7.8666,1575.0],["2003-04-10",7.8666,7.8666,7.8666,7.8666,0.0],["2003-04-11",7.8666,7.8666,7.8666,7.8666,0.0],["2003-04-14",7.8666,7.8666,7.8666,7.8666,0.0],["2003-04-15",7.8666,7.8666,7.8666,7.8666,0.0],["2003-04-16",7.8666,7.8666,7.8666,7.8666,0.0],["2003-04-17",7.8666,7.8666,7.8666,7.8666,450.0],["2003-04-21",7.9345,7.9345,7.9345,7.9345,450.0],["2003-04-22",7.9345,7.9345,7.9345,7.9345,0.0],["2003-04-23",7.9345,7.9345,7.9345,7.9345,0.0],["2003-04-24",7.9345,7.9345,7.9345,7.9345,0.0],["2003-04-25",7.9345,7.9345,7.9345,7.9345,0.0],["2003-04-28",7.9345,7.9345,7.9345,7.9345,1800.0],["2003-04-29",8.0701,8.0701,7.9345,7.9345,4500.0],["2003-04-30",8.1379,8.1379,8.1379,8.1379,1125.0],["2003-05-01",8.1379,8.1379,8.1379,8.1379,7425.0],["2003-05-02",8.1379,8.1379,8.1108,8.1108,900.0],["2003-05-05",8.0023,8.4092,8.0023,8.4092,675.0],["2003-05-06",8.4092,8.4092,8.3414,8.3414,2250.0],["2003-05-07",8.3414,8.3414,8.3414,8.3414,0.0],["2003-05-08",8.3414,8.3414,8.3414,8.3414,0.0],["2003-05-09",8.3414,8.3414,8.3414,8.3414,0.0],["2003-05-12",8.3414,8.3414,8.3414,8.3414,0.0],["2003-05-13",8.3414,8.3414,8.3414,8.3414,0.0],["2003-05-14",8.5448,8.5448,8.5448,8.5448,225.0],["2003-05-15",8.4092,8.4092,8.4092,8.4092,1350.0],["2003-05-16",8.5448,8.5448,8.5448,8.5448,225.0],["2003-05-19",8.5448,8.5448,8.5448,8.5448,450.0],["2003-05-20",8.5448,8.5448,8.5448,8.5448,0.0],["2003-05-21",8.5448,8.5448,8.5448,8.5448,0.0],["2003-05-22",8.3007,8.3414,8.3007,8.3414,33525.0],["2003-05-23",8.477,8.477,8.477,8.477,675.0],["2003-05-27",8.477,8.477,8.477,8.477,0.0],["2003-05-28",8.477,8.477,8.477,8.477,0.0],["2003-05-29",8.5453,8.6137,8.5453,8.6,3600.0],["2003-05-30",8.6,8.6,8.6,8.6,0.0],["2003-06-02",8.6137,8.6137,8.6137,8.6137,900.0],["2003-06-03",8.6137,8.6137,8.6137,8.6137,0.0],["2003-06-04",8.6137,8.6137,8.6137,8.6137,0.0],["2003-06-05",8.8188,8.9555,8.8188,8.9555,1125.0],["2003-06-06",8.9555,8.9555,8.9555,8.9555,0.0],["2003-06-09",8.9555,8.9555,8.9555,8.9555,450.0],["2003-06-10",8.9555,8.9555,8.9555,8.9555,0.0],["2003-06-11",8.9555,8.9555,8.9555,8.9555,0.0],["2003-06-12",8.9555,8.9555,8.9555,8.9555,0.0],["2003-06-13",8.9555,8.9555,8.9555,8.9555,0.0],["2003-06-16",9.2973,9.2973,9.2973,9.2973,900.0],["2003-06-17",9.2973,9.2973,9.2973,9.2973,0.0],["2003-06-18",9.2973,9.2973,9.2973,9.2973,0.0],["2003-06-19",9.2973,9.2973,9.2973,9.2973,0.0],["2003-06-20",9.2973,9.2973,9.2973,9.2973,0.0],["2003-06-23",9.2973,9.2973,9.2973,9.2973,0.0],["2003-06-24",9.2973,9.2973,9.1606,9.1606,900.0],["2003-06-25",9.1606,9.1606,9.1606,9.1606,0.0],["2003-06-26",9.1606,9.1606,9.1606,9.1606,0.0],["2003-06-27",9.0239,9.0239,9.0239,9.0239,900.0],["2003-06-30",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-01",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-02",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-03",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-07",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-08",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-09",8.9965,8.9965,8.9965,8.9965,225.0],["2003-07-10",8.9965,8.9965,8.9965,8.9965,225.0],["2003-07-11",8.9965,8.9965,8.9965,8.9965,0.0],["2003-07-14",8.9965,8.9965,8.9965,8.9965,0.0],["2003-07-15",9.0239,9.0239,9.0239,9.0239,900.0],["2003-07-16",9.0239,9.0239,9.0239,9.0239,450.0],["2003-07-17",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-18",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-21",9.0239,9.0239,9.0239,9.0239,0.0],["2003-07-22",8.9008,8.9008,8.9008,8.9008,450.0],["2003-07-23",9.1606,9.1606,9.1606,9.1606,900.0],["2003-07-24",8.9008,8.9008,8.9008,8.9008,675.0],["2003-07-25",8.9008,8.9008,8.9008,8.9008,0.0],["2003-07-28",9.2973,10.1177,9.2973,10.1177,5625.0],["2003-07-29",10.1177,10.1177,10.1177,10.1177,0.0],["2003-07-30",10.1861,10.3911,10.0493,10.3911,5400.0],["2003-07-31",10.5279,10.5279,10.3775,10.5279,8100.0],["2003-08-01",10.5142,10.5552,10.5142,10.5279,7875.0],["2003-08-04",10.8013,10.8013,10.8013,10.8013,1575.0],["2003-08-05",11.2115,11.2115,10.8697,11.0748,2700.0],["2003-08-06",11.0064,11.4166,11.0064,11.3345,9900.0],["2003-08-07",11.4849,11.7584,11.3345,11.3482,1800.0],["2003-08-08",11.4849,11.4849,11.4849,11.4849,675.0],["2003-08-11",11.6217,11.8951,11.6217,11.7584,2700.0],["2003-08-12",11.7584,11.7584,11.7584,11.7584,1125.0],["2003-08-13",11.9635,11.9635,11.9635,11.9635,900.0],["2003-08-14",12.1002,12.1686,12.1002,12.1686,6075.0],["2003-08-15",11.7857,11.7857,11.7857,11.7857,2025.0],["2003-08-18",11.5533,11.5533,11.5533,11.5533,675.0],["2003-08-19",11.7584,11.7584,11.567,11.5943,3375.0],["2003-08-20",11.69,12.1686,11.69,11.8268,15750.0],["2003-08-21",12.2369,12.2369,12.2369,12.2369,4050.0],["2003-08-22",12.2369,12.2369,12.2369,12.2369,2250.0],["2003-08-25",12.0783,12.0783,12.0783,12.0783,15300.0],["2003-08-26",12.0318,12.2369,12.0318,12.2369,33300.0],["2003-08-27",12.1002,12.1002,12.1002,12.1002,450.0],["2003-08-28",12.1002,12.1002,12.1002,12.1002,1575.0],["2003-08-29",12.1002,12.1002,12.1002,12.1002,0.0],["2003-09-02",12.1002,12.1002,12.1002,12.1002,0.0],["2003-09-03",12.1002,12.1002,12.1002,12.1002,0.0],["2003-09-04",12.1002,12.3737,12.1002,12.3737,5400.0],["2003-09-05",12.2506,12.8741,12.2506,12.8741,1575.0],["2003-09-08",12.8522,12.8522,12.5787,12.5787,2925.0],["2003-09-09",12.8522,12.8522,12.5788,12.8522,4050.0],["2003-09-10",13.1257,13.1257,13.1257,13.1257,2250.0],["2003-09-11",12.8522,13.1257,12.8522,12.8522,3600.0],["2003-09-12",12.8522,12.8522,12.8522,12.8522,0.0],["2003-09-15",12.8522,12.8522,12.8522,12.8522,2475.0],["2003-09-16",12.8522,13.0573,12.8522,13.0573,3825.0],["2003-09-17",13.0573,13.0573,13.0573,13.0573,6975.0],["2003-09-18",12.8659,12.8659,12.8522,12.8522,900.0],["2003-09-19",13.0573,13.0573,13.0573,13.0573,3600.0],["2003-09-22",12.9889,12.9889,12.9889,12.9889,450.0],["2003-09-23",12.8522,12.8522,12.8522,12.8522,1350.0],["2003-09-24",12.8522,12.8522,12.8522,12.8522,2925.0],["2003-09-25",12.9206,12.9206,12.8522,12.9206,1800.0],["2003-09-26",12.9206,12.9206,12.9206,12.9206,675.0],["2003-09-29",12.9206,12.9206,12.9206,12.9206,0.0],["2003-09-30",12.9206,12.9206,12.9206,12.9206,0.0],["2003-10-01",12.7155,12.7155,12.5787,12.6034,4500.0],["2003-10-02",12.6034,12.6034,12.6034,12.6034,0.0],["2003-10-03",12.3053,12.3463,12.3053,12.3463,11700.0],["2003-10-06",12.3463,12.3463,12.3463,12.3463,0.0],["2003-10-07",12.3463,12.3463,12.3463,12.3463,0.0],["2003-10-08",12.3463,12.3463,12.3463,12.3463,0.0],["2003-10-09",12.3463,12.3463,12.3463,12.3463,0.0],["2003-10-10",12.3463,12.3463,12.3463,12.3463,0.0],["2003-10-13",12.3053,12.3053,12.3053,12.3053,450.0],["2003-10-14",12.3053,12.3053,12.3053,12.3053,2475.0],["2003-10-15",12.2369,12.2369,12.2369,12.2369,450.0],["2003-10-16",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-17",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-20",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-21",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-22",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-23",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-24",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-27",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-28",12.2369,12.2369,12.2369,12.2369,0.0],["2003-10-29",12.2369,12.3053,12.2369,12.3053,900.0],["2003-10-30",12.3053,12.3053,12.3053,12.3053,0.0],["2003-10-31",12.2369,12.2369,12.2369,12.2369,900.0],["2003-11-03",12.2369,12.2369,12.2369,12.2369,0.0],["2003-11-04",12.5788,12.5788,12.3737,12.3737,900.0],["2003-11-05",12.3737,12.3737,12.3737,12.3737,0.0],["2003-11-06",12.4557,12.5104,12.4557,12.5104,14400.0],["2003-11-07",12.5104,12.5104,12.5104,12.5104,0.0],["2003-11-10",12.3873,12.3873,12.3873,12.3873,1125.0],["2003-11-11",12.3873,12.3873,12.3873,12.3873,3825.0],["2003-11-12",12.442,12.442,12.442,12.442,900.0],["2003-11-13",12.442,12.442,12.442,12.442,0.0],["2003-11-14",12.442,12.442,12.442,12.442,0.0],["2003-11-17",12.5377,12.5787,12.5377,12.5787,2925.0],["2003-11-18",12.5787,12.5787,12.5787,12.5787,0.0],["2003-11-19",12.5787,12.5787,12.5787,12.5787,0.0],["2003-11-20",12.5787,12.5787,12.5787,12.5787,0.0],["2003-11-21",12.5514,12.5514,12.5514,12.5514,4050.0],["2003-11-24",12.5514,12.5514,12.5514,12.5514,0.0],["2003-11-25",12.6334,12.6334,12.6334,12.6334,675.0],["2003-11-26",12.6334,12.6334,12.6334,12.6334,0.0],["2003-11-28",12.6334,12.6334,12.6334,12.6334,0.0],["2003-12-01",12.6334,12.6334,12.6334,12.6334,0.0],["2003-12-02",12.6334,12.6334,12.6334,12.6334,0.0],["2003-12-03",12.5514,12.5514,12.5514,12.5514,450.0],["2003-12-04",12.6198,12.6471,12.6198,12.6471,2475.0],["2003-12-05",12.6471,12.6471,12.6471,12.6471,0.0],["2003-12-08",12.5787,12.5787,12.5787,12.5787,900.0],["2003-12-09",12.5787,12.5787,12.5787,12.5787,0.0],["2003-12-10",12.5787,12.5787,12.5787,12.5787,0.0],["2003-12-11",12.5787,12.5787,12.5787,12.5787,0.0],["2003-12-12",12.6745,12.6745,12.6745,12.6745,225.0],["2003-12-15",12.6745,12.6745,12.6745,12.6745,0.0],["2003-12-16",12.7155,12.7155,12.7155,12.7155,5625.0],["2003-12-17",12.7155,12.7838,12.7155,12.7838,6525.0],["2003-12-18",12.7838,12.7838,12.7838,12.7838,0.0],["2003-12-19",12.7838,12.7838,12.7838,12.7838,0.0],["2003-12-22",12.7838,12.7838,12.7838,12.7838,0.0],["2003-12-23",12.7838,12.7838,12.7838,12.7838,0.0],["2003-12-24",12.7838,12.7838,12.7838,12.7838,0.0],["2003-12-26",12.8942,12.8942,12.8942,12.8942,0.0],["2003-12-29",12.8942,12.8942,12.8942,12.8942,0.0],["2003-12-30",12.839,12.839,12.839,12.839,225.0],["2003-12-31",12.839,12.839,12.839,12.839,0.0],["2004-01-02",12.9631,12.9631,12.839,12.8528,4275.0],["2004-01-05",12.839,12.839,12.839,12.839,1125.0],["2004-01-06",12.839,12.839,12.839,12.839,0.0],["2004-01-07",12.8418,12.8418,12.839,12.839,1575.0],["2004-01-08",12.839,12.839,12.839,12.839,450.0],["2004-01-09",12.839,12.839,12.839,12.839,2025.0],["2004-01-12",12.839,12.839,12.839,12.839,4500.0],["2004-01-13",12.839,12.839,12.839,12.839,0.0],["2004-01-14",12.839,12.839,12.839,12.839,0.0],["2004-01-15",12.839,12.839,12.839,12.839,0.0],["2004-01-16",12.839,12.839,12.839,12.839,0.0],["2004-01-20",12.839,12.839,12.839,12.839,0.0],["2004-01-21",12.839,12.839,12.839,12.839,0.0],["2004-01-22",12.8418,12.8418,12.839,12.839,3375.0],["2004-01-23",12.839,12.839,12.839,12.839,0.0],["2004-01-26",12.839,12.839,12.839,12.839,0.0],["2004-01-27",12.839,12.839,12.839,12.839,0.0],["2004-01-28",12.839,12.839,12.839,12.839,0.0],["2004-01-29",12.839,12.839,12.839,12.839,0.0],["2004-01-30",12.839,12.839,12.839,12.839,0.0],["2004-02-02",12.8969,12.8969,12.8942,12.8942,1800.0],["2004-02-03",12.8942,12.8942,12.8942,12.8942,0.0],["2004-02-04",12.8942,12.8942,12.8942,12.8942,0.0],["2004-02-05",12.8942,12.8942,12.8942,12.8942,0.0],["2004-02-06",13.101,13.101,13.101,13.101,10800.0],["2004-02-09",13.1562,13.1562,13.1562,13.1562,225.0],["2004-02-10",13.1562,13.1562,13.1562,13.1562,0.0],["2004-02-11",13.1562,13.1562,13.1562,13.1562,0.0],["2004-02-12",13.1562,13.1562,13.1562,13.1562,0.0],["2004-02-13",13.1562,13.1562,13.1562,13.1562,0.0],["2004-02-17",13.1562,13.1562,13.1562,13.1562,0.0],["2004-02-18",13.0321,13.0321,13.0321,13.0321,450.0],["2004-02-19",13.0321,13.0321,13.0321,13.0321,0.0],["2004-02-20",12.9631,12.9631,12.9631,12.9631,1125.0],["2004-02-23",12.9631,12.9631,12.9631,12.9631,0.0],["2004-02-24",12.9631,12.9631,12.9631,12.9631,0.0],["2004-02-25",12.9631,12.9631,12.9631,12.9631,0.0],["2004-02-26",12.9631,12.9631,12.9631,12.9631,675.0],["2004-02-27",13.1424,13.8402,13.1424,13.8402,1575.0],["2004-03-01",13.8402,13.8402,13.8402,13.8402,0.0],["2004-03-02",13.8402,13.8402,13.8402,13.8402,0.0],["2004-03-03",13.8402,13.8402,13.8402,13.8402,0.0],["2004-03-04",13.0321,13.3768,13.0321,13.2389,11700.0],["2004-03-05",13.2389,13.2389,13.2389,13.2389,450.0],["2004-03-08",13.2389,13.2389,13.2389,13.2389,0.0],["2004-03-09",13.2389,13.2389,13.2389,13.2389,0.0],["2004-03-10",13.2389,13.2389,13.2389,13.2389,0.0],["2004-03-11",13.2389,13.2389,13.2389,13.2389,0.0],["2004-03-12",13.2389,13.2389,13.2389,13.2389,1125.0],["2004-03-15",13.2389,13.2389,13.2389,13.2389,0.0],["2004-03-16",13.2389,13.2389,13.2389,13.2389,450.0],["2004-03-17",13.3768,13.3768,13.3768,13.3768,3150.0],["2004-03-18",13.3768,13.4458,13.3768,13.4458,5175.0],["2004-03-19",13.4458,13.4458,13.4458,13.4458,42075.0],["2004-03-22",13.4458,13.4458,13.4458,13.4458,0.0],["2004-03-23",13.2389,13.2389,13.2389,13.2389,450.0],["2004-03-24",13.3768,13.3768,13.3768,13.3768,450.0],["2004-03-25",13.3768,13.3768,13.3768,13.3768,0.0],["2004-03-26",13.2389,13.2389,13.2389,13.2389,450.0],["2004-03-29",13.2389,13.2389,13.2389,13.2389,450.0],["2004-03-30",13.2389,13.2389,13.2389,13.2389,225.0],["2004-03-31",13.2389,13.2389,13.2389,13.2389,0.0],["2004-04-01",13.2389,13.2389,13.2389,13.2389,0.0],["2004-04-02",13.2389,13.2389,13.2389,13.2389,225.0],["2004-04-05",13.2389,13.2389,13.2389,13.2389,0.0],["2004-04-06",13.2389,13.2389,13.2389,13.2389,2250.0],["2004-04-07",13.2389,13.2389,13.2389,13.2389,0.0],["2004-04-08",13.2389,13.2389,13.2389,13.2389,450.0],["2004-04-12",13.2389,13.2389,13.2389,13.2389,0.0],["2004-04-13",13.2389,13.2389,13.2389,13.2389,0.0],["2004-04-14",13.2389,13.2389,13.2389,13.2389,1800.0],["2004-04-15",13.3768,13.3768,13.3768,13.3768,2475.0],["2004-04-16",13.3768,13.3768,13.3768,13.3768,0.0],["2004-04-19",13.3768,13.3768,13.3768,13.3768,0.0],["2004-04-20",13.3768,13.3768,13.3768,13.3768,0.0],["2004-04-21",13.3768,13.3768,13.3768,13.3768,0.0],["2004-04-22",13.3768,13.3768,13.3768,13.3768,0.0],["2004-04-23",13.3768,13.3768,13.3768,13.3768,675.0],["2004-04-26",13.3768,13.3768,13.3768,13.3768,0.0],["2004-04-27",13.2417,13.2417,13.2389,13.2389,900.0],["2004-04-28",13.2389,13.2389,13.2389,13.2389,0.0],["2004-04-29",13.2389,13.2389,13.2389,13.2389,675.0],["2004-04-30",13.2389,13.2389,13.2389,13.2389,0.0],["2004-05-03",13.2389,13.2389,13.2389,13.2389,10800.0],["2004-05-04",13.2389,13.2389,13.2389,13.2389,3600.0],["2004-05-05",13.2389,13.2389,13.2389,13.2389,0.0],["2004-05-06",13.2389,13.5147,13.2389,13.5147,14850.0],["2004-05-07",13.2389,13.2389,13.2389,13.2389,2475.0],["2004-05-10",13.3079,13.3079,13.2389,13.2389,6300.0],["2004-05-11",13.2389,13.2389,13.2389,13.2389,0.0],["2004-05-12",13.3768,13.3768,13.3768,13.3768,900.0],["2004-05-13",13.5147,13.5147,13.5147,13.5147,2700.0],["2004-05-14",13.5147,13.5147,13.5147,13.5147,0.0],["2004-05-17",13.3768,13.3768,13.3768,13.3768,900.0],["2004-05-18",13.3768,13.3768,13.3768,13.3768,0.0],["2004-05-19",13.3768,13.3768,13.3768,13.3768,0.0],["2004-05-20",13.5147,13.5147,13.5147,13.5147,675.0],["2004-05-21",13.5147,13.5147,13.5147,13.5147,0.0],["2004-05-24",13.7905,13.9284,13.5147,13.5147,2700.0],["2004-05-25",13.5147,13.5147,13.5147,13.5147,0.0],["2004-05-26",13.5147,13.5147,13.5147,13.5147,0.0],["2004-05-27",13.6036,13.6036,13.6036,13.6036,0.0],["2004-05-28",13.6036,13.6036,13.6036,13.6036,0.0],["2004-06-01",13.6036,13.6036,13.6036,13.6036,0.0],["2004-06-02",13.4675,13.673,13.4675,13.673,13050.0],["2004-06-03",13.673,13.673,13.673,13.673,0.0],["2004-06-04",13.673,13.673,13.673,13.673,0.0],["2004-06-07",13.4648,13.4648,13.4648,13.4648,1125.0],["2004-06-08",13.4648,13.4648,13.4648,13.4648,0.0],["2004-06-09",13.4648,13.4648,13.4648,13.4648,0.0],["2004-06-10",13.4648,13.4648,13.4648,13.4648,0.0],["2004-06-14",13.4648,13.4648,13.4648,13.4648,1125.0],["2004-06-15",13.4648,13.4648,13.4648,13.4648,2025.0],["2004-06-16",13.673,13.673,13.673,13.673,675.0],["2004-06-17",13.673,13.673,13.673,13.673,0.0],["2004-06-18",13.5342,13.5342,13.5342,13.5342,450.0],["2004-06-21",13.5342,13.5342,13.5342,13.5342,0.0],["2004-06-22",13.673,13.673,13.673,13.673,450.0],["2004-06-23",13.784,13.784,13.784,13.784,225.0],["2004-06-24",13.784,13.784,13.784,13.784,0.0],["2004-06-25",13.784,13.784,13.784,13.784,0.0],["2004-06-28",13.8812,13.8812,13.673,13.673,3150.0],["2004-06-29",13.673,13.673,13.673,13.673,0.0],["2004-06-30",13.8812,13.8812,13.8812,13.8812,225.0],["2004-07-01",13.8812,13.8812,13.8812,13.8812,0.0],["2004-07-02",13.673,13.673,13.673,13.673,1350.0],["2004-07-06",13.673,13.673,13.673,13.673,0.0],["2004-07-07",13.673,13.673,13.673,13.673,0.0],["2004-07-08",13.673,13.673,13.673,13.673,0.0],["2004-07-09",13.673,13.673,13.673,13.673,0.0],["2004-07-12",13.673,13.673,13.673,13.673,0.0],["2004-07-13",13.673,13.673,13.673,13.673,0.0],["2004-07-14",13.673,13.673,13.673,13.673,0.0],["2004-07-15",13.8812,14.1588,13.8812,14.1588,1575.0],["2004-07-16",14.1588,14.1588,14.1588,14.1588,0.0],["2004-07-19",14.1588,14.1588,14.1588,14.1588,0.0],["2004-07-20",13.8465,13.8465,13.8465,13.8465,150.0],["2004-07-21",13.8465,13.8465,13.8465,13.8465,0.0],["2004-07-22",13.8465,13.8465,13.8465,13.8465,0.0],["2004-07-23",13.8465,13.8465,13.8465,13.8465,0.0],["2004-07-26",13.8465,13.8465,13.8465,13.8465,0.0],["2004-07-27",13.8465,13.8465,13.8465,13.8465,0.0],["2004-07-28",13.8465,13.8465,13.8465,13.8465,0.0],["2004-07-29",13.8465,13.8465,13.8465,13.8465,0.0],["2004-07-30",13.8465,13.8465,13.8465,13.8465,0.0],["2004-08-02",14.0547,14.0547,14.0547,14.0547,1350.0],["2004-08-03",14.2629,14.2629,14.1588,14.1588,600.0],["2004-08-04",14.2629,14.2629,14.2629,14.2629,3450.0],["2004-08-05",14.2629,14.2629,14.2629,14.2629,0.0],["2004-08-06",14.1588,14.2629,14.1588,14.2629,450.0],["2004-08-09",13.9506,13.9506,13.9506,13.9506,300.0],["2004-08-10",14.2629,14.5753,14.2629,14.5753,1350.0],["2004-08-11",14.5753,14.5753,14.5753,14.5753,450.0],["2004-08-12",14.5753,14.7835,14.5753,14.5753,1950.0],["2004-08-13",14.5753,14.5753,14.5753,14.5753,0.0],["2004-08-16",14.5753,14.5753,14.5753,14.5753,0.0],["2004-08-17",14.5753,14.5753,14.5753,14.5753,0.0],["2004-08-18",14.5753,14.5753,14.5753,14.5753,0.0],["2004-08-19",14.5753,14.7835,14.5753,14.7835,1050.0],["2004-08-20",14.7835,14.7835,14.7835,14.7835,0.0],["2004-08-23",14.7835,14.9084,14.7835,14.9084,2550.0],["2004-08-24",14.8876,14.8876,14.8876,14.8876,750.0],["2004-08-25",14.8876,14.8876,14.8876,14.8876,450.0],["2004-08-26",15.1999,15.1999,14.9917,14.9917,3450.0],["2004-08-27",14.9917,14.9917,14.9917,14.9917,300.0],["2004-08-30",15.1999,15.1999,15.1999,15.1999,300.0],["2004-08-31",15.1999,15.1999,15.1999,15.1999,0.0],["2004-09-01",15.1999,15.1999,15.1999,15.1999,0.0],["2004-09-02",15.1999,15.1999,15.1999,15.1999,0.0],["2004-09-03",15.1999,15.1999,15.1999,15.1999,0.0],["2004-09-07",15.1999,15.1999,15.1999,15.1999,0.0],["2004-09-08",15.1999,15.1999,15.1999,15.1999,300.0],["2004-09-09",15.1999,15.1999,15.1999,15.1999,0.0],["2004-09-10",15.1999,15.1999,15.1999,15.1999,0.0],["2004-09-13",14.7835,15.1999,14.7835,15.1999,4950.0],["2004-09-14",15.1791,15.1791,15.1791,15.1791,2100.0],["2004-09-15",14.9917,14.9917,14.9917,14.9917,1950.0],["2004-09-16",14.9917,14.9917,14.9917,14.9917,0.0],["2004-09-17",14.9917,14.9917,14.9917,14.9917,0.0],["2004-09-20",14.9917,14.9917,14.9917,14.9917,0.0],["2004-09-21",14.9917,14.9917,14.9917,14.9917,0.0],["2004-09-22",15.4081,15.4081,15.4081,15.4081,1950.0],["2004-09-23",15.4081,15.4081,15.4081,15.4081,4500.0],["2004-09-24",15.4081,15.4081,15.4081,15.4081,0.0],["2004-09-27",15.4081,15.4081,15.4081,15.4081,0.0],["2004-09-28",15.4081,15.4081,15.4081,15.4081,0.0],["2004-09-29",15.1999,15.1999,15.1999,15.1999,150.0],["2004-09-30",15.1999,15.1999,15.1999,15.1999,0.0],["2004-10-01",15.4081,15.4081,15.304,15.304,750.0],["2004-10-04",15.304,15.304,15.304,15.304,0.0],["2004-10-05",15.304,15.304,15.304,15.304,0.0],["2004-10-06",15.304,15.304,15.304,15.304,0.0],["2004-10-07",15.304,15.304,15.304,15.304,0.0],["2004-10-08",15.304,15.304,15.304,15.304,0.0],["2004-10-11",15.304,15.304,15.304,15.304,0.0],["2004-10-12",15.304,15.304,15.304,15.304,0.0],["2004-10-13",15.304,15.304,15.304,15.304,0.0],["2004-10-14",15.304,15.304,15.304,15.304,0.0],["2004-10-15",15.304,15.304,15.304,15.304,600.0],["2004-10-18",15.8246,15.8246,15.8246,15.8246,600.0],["2004-10-19",15.8246,15.8246,15.8246,15.8246,0.0],["2004-10-20",15.8246,15.8246,15.8246,15.8246,0.0],["2004-10-21",15.8246,15.8246,15.8246,15.8246,0.0],["2004-10-22",15.8246,15.8246,15.8246,15.8246,0.0],["2004-10-25",15.304,15.4081,15.304,15.4081,900.0],["2004-10-26",15.304,15.304,15.304,15.304,300.0],["2004-10-27",15.304,15.304,15.304,15.304,0.0],["2004-10-28",15.304,15.304,15.304,15.304,0.0],["2004-10-29",15.304,15.304,15.304,15.304,0.0],["2004-11-01",15.304,15.304,15.304,15.304,0.0],["2004-11-02",15.304,15.4081,15.304,15.4081,1050.0],["2004-11-03",15.5122,15.5122,15.5122,15.5122,750.0],["2004-11-04",15.5122,15.5122,15.5122,15.5122,0.0],["2004-11-05",15.5122,15.5122,15.5122,15.5122,0.0],["2004-11-08",15.5122,15.5122,15.5122,15.5122,0.0],["2004-11-09",15.5122,15.5122,15.5122,15.5122,0.0],["2004-11-10",15.5122,15.5122,15.5122,15.5122,0.0],["2004-11-11",15.5122,15.5122,15.5122,15.5122,0.0],["2004-11-12",16.241,16.241,15.9287,15.9287,750.0],["2004-11-15",15.6163,15.6163,15.6163,15.6163,300.0],["2004-11-16",15.8246,15.8246,15.8246,15.8246,1500.0],["2004-11-17",15.8246,15.8246,15.8246,15.8246,0.0],["2004-11-18",15.7205,15.7205,15.7205,15.7205,450.0],["2004-11-19",15.7205,15.7205,15.7205,15.7205,0.0],["2004-11-22",15.7205,15.7205,15.7205,15.7205,0.0],["2004-11-23",16.0328,16.0328,16.0328,16.0328,150.0],["2004-11-24",16.241,17.0739,16.241,17.0739,750.0],["2004-11-26",17.0739,17.0739,17.0739,17.0739,0.0],["2004-11-29",17.0739,17.0739,17.0739,17.0739,0.0],["2004-11-30",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-01",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-02",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-03",15.7205,15.7205,15.7205,15.7205,750.0],["2004-12-06",15.7205,15.7205,15.7205,15.7205,0.0],["2004-12-07",17.0739,17.0739,17.0739,17.0739,450.0],["2004-12-08",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-09",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-10",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-13",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-14",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-15",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-16",17.0739,17.0739,17.0739,17.0739,0.0],["2004-12-17",16.241,16.6574,16.241,16.6574,11250.0],["2004-12-20",16.6574,16.6574,16.6574,16.6574,0.0],["2004-12-21",15.9495,15.9495,15.9495,15.9495,900.0],["2004-12-22",15.9495,15.9495,15.9495,15.9495,0.0],["2004-12-23",15.9495,15.9495,15.9495,15.9495,0.0],["2004-12-27",15.9287,15.9287,15.9287,15.9287,600.0],["2004-12-28",16.0293,16.0293,16.0293,16.0293,0.0],["2004-12-29",16.0293,16.0293,16.0293,16.0293,0.0],["2004-12-30",16.134,16.134,15.8197,15.9245,2400.0],["2004-12-31",15.9245,15.9245,15.9245,15.9245,0.0],["2005-01-03",15.8197,15.8197,15.8197,15.8197,300.0],["2005-01-04",15.8197,15.8197,15.8197,15.8197,300.0],["2005-01-05",15.8197,16.0502,15.8197,16.0502,600.0],["2005-01-06",16.1759,16.1759,16.1759,16.1759,450.0],["2005-01-07",16.1759,16.1759,16.1759,16.1759,0.0],["2005-01-10",16.1759,16.1759,16.1759,16.1759,0.0],["2005-01-11",16.1759,16.1759,16.1759,16.1759,0.0],["2005-01-12",15.9245,15.9245,15.9245,15.9245,300.0],["2005-01-13",15.9245,15.9245,15.9245,15.9245,0.0],["2005-01-14",15.9245,15.9245,15.9245,15.9245,300.0],["2005-01-18",16.2388,16.2388,16.2388,16.2388,900.0],["2005-01-19",16.2388,16.2388,16.2388,16.2388,0.0],["2005-01-20",16.5531,16.6578,16.5531,16.6578,2850.0],["2005-01-21",16.6578,16.6578,16.6578,16.6578,0.0],["2005-01-24",16.6578,16.6578,16.6578,16.6578,0.0],["2005-01-25",16.7626,16.7626,16.7626,16.7626,450.0],["2005-01-26",16.9302,17.1817,16.5531,16.5531,1950.0],["2005-01-27",16.7626,16.7626,16.7626,16.7626,300.0],["2005-01-28",16.5531,16.5531,16.5531,16.5531,450.0],["2005-01-31",16.5531,16.5531,16.5531,16.5531,900.0],["2005-02-01",16.5531,16.5531,16.5531,16.5531,600.0],["2005-02-02",16.5531,16.5531,16.5531,16.5531,0.0],["2005-02-03",16.5531,16.5531,16.5531,16.5531,0.0],["2005-02-04",16.5531,16.7626,16.5531,16.6578,5550.0],["2005-02-07",16.9721,17.1607,16.7626,16.7626,1200.0],["2005-02-08",16.7626,16.7626,16.7626,16.7626,0.0],["2005-02-09",16.7626,16.7626,16.7626,16.7626,0.0],["2005-02-10",16.7626,16.7626,16.7626,16.7626,0.0],["2005-02-11",17.1817,17.1817,17.1817,17.1817,150.0],["2005-02-14",17.1817,17.1817,17.1817,17.1817,0.0],["2005-02-15",16.7626,16.7626,16.7626,16.7626,450.0],["2005-02-16",16.7626,16.7626,16.7626,16.7626,300.0],["2005-02-17",16.7626,16.7626,16.7626,16.7626,0.0],["2005-02-18",16.7626,16.7626,16.4693,16.7626,2850.0],["2005-02-22",16.7626,16.7626,16.7626,16.7626,0.0],["2005-02-23",16.7626,16.7626,16.7626,16.7626,0.0],["2005-02-24",17.0769,17.0769,17.0769,17.0769,8100.0],["2005-02-25",17.0769,17.0769,17.0769,17.0769,0.0],["2005-02-28",16.9722,16.9722,16.8674,16.8674,18300.0],["2005-03-01",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-02",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-03",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-04",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-07",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-08",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-09",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-10",16.8674,16.8674,16.8674,16.8674,0.0],["2005-03-11",17.1817,17.1817,17.1817,17.1817,750.0],["2005-03-14",17.1817,17.1817,17.1817,17.1817,0.0],["2005-03-15",17.1817,17.1817,17.1817,17.1817,0.0],["2005-03-16",17.056,17.056,17.0141,17.0141,750.0],["2005-03-17",17.0141,17.0141,17.0141,17.0141,0.0],["2005-03-18",17.0979,17.0979,17.0979,17.0979,300.0],["2005-03-21",17.1607,17.1817,17.1607,17.1817,1500.0],["2005-03-22",17.0141,17.0141,17.0141,17.0141,750.0],["2005-03-23",17.0141,17.0141,16.8255,16.8255,8100.0],["2005-03-24",16.8255,16.8255,16.8255,16.8255,0.0],["2005-03-28",16.8255,16.8255,16.8255,16.8255,0.0],["2005-03-29",16.8255,16.8255,16.8255,16.8255,900.0],["2005-03-30",16.8255,16.8255,16.8255,16.8255,0.0],["2005-03-31",16.8255,16.8255,16.8255,16.8255,150.0],["2005-04-01",16.8255,16.8255,16.8255,16.8255,0.0],["2005-04-04",16.8255,16.8255,16.8255,16.8255,0.0],["2005-04-05",16.8255,16.8255,16.8255,16.8255,1950.0],["2005-04-06",16.8255,16.8255,16.8255,16.8255,300.0],["2005-04-07",16.8255,16.8255,16.8255,16.8255,300.0],["2005-04-08",16.7626,16.7626,16.7626,16.7626,300.0],["2005-04-11",16.7626,16.7626,16.7626,16.7626,0.0],["2005-04-12",16.8883,16.8883,16.8045,16.8045,2400.0],["2005-04-13",16.8045,16.8045,16.8045,16.8045,0.0],["2005-04-14",16.8045,16.8045,16.8045,16.8045,0.0],["2005-04-15",16.8674,16.8674,16.8674,16.8674,300.0],["2005-04-18",16.8255,16.8255,16.8255,16.8255,450.0],["2005-04-19",16.8255,16.8255,16.8255,16.8255,0.0],["2005-04-20",16.8255,16.8255,16.8255,16.8255,0.0],["2005-04-21",16.8464,16.8464,16.8464,16.8464,300.0],["2005-04-22",16.8464,16.8464,16.8464,16.8464,0.0],["2005-04-25",16.8464,16.8464,16.8464,16.8464,0.0],["2005-04-26",16.8464,17.1398,16.8464,17.1398,450.0],["2005-04-27",17.1398,17.1398,17.1398,17.1398,0.0],["2005-04-28",17.1398,17.1398,17.1398,17.1398,0.0],["2005-04-29",17.1398,17.1398,17.1398,17.1398,0.0],["2005-05-02",17.1398,17.1398,17.1398,17.1398,0.0],["2005-05-03",17.1398,17.1398,17.1398,17.1398,0.0],["2005-05-04",16.8674,16.8674,16.8674,16.8674,1500.0],["2005-05-05",16.8674,16.8674,16.8674,16.8674,0.0],["2005-05-06",16.8674,16.8674,16.8674,16.8674,0.0],["2005-05-09",16.8674,16.8674,16.8674,16.8674,0.0],["2005-05-10",16.8674,16.8674,16.8674,16.8674,0.0],["2005-05-11",16.8674,16.8674,16.8674,16.8674,300.0],["2005-05-12",16.8674,16.8674,16.8674,16.8674,300.0],["2005-05-13",16.8674,16.8674,16.8674,16.8674,0.0],["2005-05-16",16.9722,17.1398,16.9722,17.1398,10050.0],["2005-05-17",16.9721,16.9721,16.9721,16.9721,3150.0],["2005-05-18",17.1398,17.1398,17.1398,17.1398,3600.0],["2005-05-19",17.1398,17.1398,17.1398,17.1398,0.0],["2005-05-20",17.0769,17.0769,17.0141,17.0141,1350.0],["2005-05-23",17.0141,17.0141,17.0141,17.0141,0.0],["2005-05-24",17.0141,17.0141,17.0141,17.0141,0.0],["2005-05-25",17.0769,17.0769,17.0769,17.0769,300.0],["2005-05-26",17.0141,17.0141,17.0141,17.0141,750.0],["2005-05-27",17.1152,17.1152,17.1152,17.1152,0.0],["2005-05-31",17.1152,17.1152,17.1152,17.1152,0.0],["2005-06-01",17.1152,17.1152,17.1152,17.1152,0.0],["2005-06-02",17.1152,17.1152,17.1152,17.1152,0.0],["2005-06-03",17.1785,17.1785,17.1785,17.1785,300.0],["2005-06-06",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-07",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-08",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-09",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-10",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-13",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-14",17.1785,17.1785,17.1785,17.1785,450.0],["2005-06-15",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-16",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-17",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-20",17.1785,17.1785,17.1785,17.1785,0.0],["2005-06-21",17.1785,17.1785,17.1785,17.1785,750.0],["2005-06-22",17.1363,17.1363,17.1363,17.1363,150.0],["2005-06-23",17.1363,17.1363,17.1363,17.1363,0.0],["2005-06-24",17.1152,17.1152,17.1152,17.1152,150.0],["2005-06-27",17.1363,17.1785,17.1363,17.1785,450.0],["2005-06-28",17.1152,17.1152,17.0731,17.0731,1050.0],["2005-06-29",17.0731,17.0731,17.0731,17.0731,0.0],["2005-06-30",17.0731,17.0731,17.0731,17.0731,0.0],["2005-07-01",16.9255,16.9255,16.9255,16.9255,750.0],["2005-07-05",16.9255,16.9255,16.9255,16.9255,0.0],["2005-07-06",16.9255,16.9255,16.9255,16.9255,300.0],["2005-07-07",16.9255,16.9255,16.9255,16.9255,0.0],["2005-07-08",17.1152,17.1152,17.1152,17.1152,150.0],["2005-07-11",17.1152,17.1152,17.1152,17.1152,0.0],["2005-07-12",16.9045,16.9045,16.9045,16.9045,450.0],["2005-07-13",16.9045,16.9045,16.9045,16.9045,150.0],["2005-07-14",16.9045,16.9045,16.9045,16.9045,0.0],["2005-07-15",16.9045,16.9045,16.9045,16.9045,0.0],["2005-07-18",16.9045,16.9045,16.9045,16.9045,0.0],["2005-07-19",16.9045,16.9677,16.9045,16.9677,450.0],["2005-07-20",16.9677,16.9677,16.9677,16.9677,600.0],["2005-07-21",16.9677,16.9677,16.9677,16.9677,0.0],["2005-07-22",16.9677,16.9677,16.9677,16.9677,0.0],["2005-07-25",16.9677,16.9677,16.9677,16.9677,0.0],["2005-07-26",16.9677,16.9677,16.9677,16.9677,0.0],["2005-07-27",16.9677,16.9677,16.9677,16.9677,0.0],["2005-07-28",16.9677,16.9677,16.9677,16.9677,0.0],["2005-07-29",16.9677,16.9677,16.9677,16.9677,0.0],["2005-08-01",16.9677,16.9677,16.9677,16.9677,0.0],["2005-08-02",16.9677,16.9677,16.9677,16.9677,0.0],["2005-08-03",16.9677,16.9677,16.9677,16.9677,0.0],["2005-08-04",16.9045,16.9045,16.9045,16.9045,1500.0],["2005-08-05",16.9255,16.9255,16.9255,16.9255,1350.0],["2005-08-08",16.9255,16.9255,16.9255,16.9255,0.0],["2005-08-09",16.9255,16.9255,16.9045,16.9045,3000.0],["2005-08-10",16.9045,16.9045,16.9045,16.9045,0.0],["2005-08-11",16.9255,16.9255,16.9255,16.9255,600.0],["2005-08-12",16.9677,17.1152,16.9677,17.1152,600.0],["2005-08-15",17.0731,17.1785,17.0731,17.1785,7650.0],["2005-08-16",17.1785,17.1785,17.0731,17.0731,450.0],["2005-08-17",17.1785,17.1785,17.1785,17.1785,300.0],["2005-08-18",17.1785,17.1785,17.1785,17.1785,0.0],["2005-08-19",17.1785,17.1785,17.1785,17.1785,0.0],["2005-08-22",17.1785,17.1785,17.1785,17.1785,0.0],["2005-08-23",17.1785,17.1785,17.1785,17.1785,0.0],["2005-08-24",17.1785,17.1785,17.1785,17.1785,0.0],["2005-08-25",17.1785,17.2839,17.1785,17.2839,15450.0],["2005-08-26",17.326,17.6,17.326,17.4946,4050.0],["2005-08-29",17.6,17.6,17.4946,17.6,12150.0],["2005-08-30",17.6,17.6,17.6,17.6,0.0],["2005-08-31",17.6,17.6,17.6,17.6,0.0],["2005-09-01",17.6,17.6,17.6,17.6,0.0],["2005-09-02",17.6,17.6,17.6,17.6,0.0],["2005-09-06",17.6,17.6,17.6,17.6,0.0],["2005-09-07",17.6,17.6,17.6,17.6,0.0],["2005-09-08",17.6,17.6,17.6,17.6,0.0],["2005-09-09",17.6,17.6,17.6,17.6,0.0],["2005-09-12",17.6,17.6,17.6,17.6,0.0],["2005-09-13",17.6,17.6,17.6,17.6,0.0],["2005-09-14",17.3892,17.3892,17.326,17.326,1050.0],["2005-09-15",16.9677,16.9677,16.9677,16.9677,300.0],["2005-09-16",16.9677,16.9677,16.9677,16.9677,0.0],["2005-09-19",16.9677,16.9677,16.9677,16.9677,0.0],["2005-09-20",16.9677,16.9677,16.9677,16.9677,0.0],["2005-09-21",17.2839,17.2839,17.2839,17.2839,450.0],["2005-09-22",17.7054,17.7054,17.7054,17.7054,150.0],["2005-09-23",17.7054,17.7054,17.7054,17.7054,0.0],["2005-09-26",17.2839,17.2839,17.2839,17.2839,450.0],["2005-09-27",17.2839,17.2839,17.2839,17.2839,0.0],["2005-09-28",17.2839,17.2839,17.2839,17.2839,0.0],["2005-09-29",17.2839,17.2839,17.2839,17.2839,0.0],["2005-09-30",16.9888,17.2839,16.9888,17.2839,900.0],["2005-10-03",17.2839,17.2839,17.2839,17.2839,0.0],["2005-10-04",17.2839,17.2839,17.2839,17.2839,0.0],["2005-10-05",17.2839,17.2839,17.2839,17.2839,0.0],["2005-10-06",17.2839,17.2839,17.2839,17.2839,0.0],["2005-10-07",17.2839,17.2839,17.2839,17.2839,0.0],["2005-10-10",16.9677,16.9677,16.9677,16.9677,450.0],["2005-10-11",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-12",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-13",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-14",16.9677,16.9677,16.9677,16.9677,1800.0],["2005-10-17",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-18",16.9677,16.9677,16.9677,16.9677,1050.0],["2005-10-19",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-20",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-21",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-24",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-25",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-26",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-27",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-28",16.9677,16.9677,16.9677,16.9677,0.0],["2005-10-31",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-01",16.9677,16.9677,16.9677,16.9677,1800.0],["2005-11-02",16.9719,16.9719,16.9677,16.9677,2250.0],["2005-11-03",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-04",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-07",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-08",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-09",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-10",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-11",16.9677,16.9677,16.9677,16.9677,0.0],["2005-11-14",17.0731,17.0731,17.0731,17.0731,6300.0],["2005-11-15",17.0731,17.0731,17.0731,17.0731,0.0],["2005-11-16",17.0731,17.1574,17.0731,17.1574,600.0],["2005-11-17",17.1574,17.1574,17.1574,17.1574,0.0],["2005-11-18",17.2839,17.2839,17.2839,17.2839,900.0],["2005-11-21",17.1785,17.1785,17.1785,17.1785,300.0],["2005-11-22",17.1785,17.1785,17.1785,17.1785,0.0],["2005-11-23",17.1785,17.1785,17.1785,17.1785,0.0],["2005-11-25",17.1785,17.1785,17.1785,17.1785,0.0],["2005-11-28",17.1785,17.1785,17.1785,17.1785,0.0],["2005-11-29",17.1785,17.1785,17.1785,17.1785,0.0],["2005-11-30",17.1785,17.1785,17.1785,17.1785,0.0],["2005-12-01",17.1785,17.1785,17.1785,17.1785,0.0],["2005-12-02",17.0731,17.0731,17.0731,17.0731,900.0],["2005-12-05",17.0731,17.0731,17.0731,17.0731,1500.0],["2005-12-06",17.2839,17.4946,17.2839,17.4946,2400.0],["2005-12-07",17.4946,17.4946,17.4946,17.4946,300.0],["2005-12-08",17.4946,17.4946,17.4946,17.4946,0.0],["2005-12-09",17.2839,17.2839,16.9677,17.2839,2550.0],["2005-12-12",17.2839,17.2839,17.2839,17.2839,0.0],["2005-12-13",17.2839,17.2839,17.2839,17.2839,0.0],["2005-12-14",17.4946,17.4946,17.4946,17.4946,1350.0],["2005-12-15",17.4946,17.4946,17.4946,17.4946,0.0],["2005-12-16",17.4946,17.4946,17.4946,17.4946,0.0],["2005-12-19",17.4946,17.4946,17.4946,17.4946,0.0],["2005-12-20",17.4946,17.4946,17.4946,17.4946,0.0],["2005-12-21",17.4946,17.4946,17.4946,17.4946,0.0],["2005-12-22",17.4946,17.4946,17.4946,17.4946,0.0],["2005-12-23",17.0731,17.2796,17.0731,17.2796,750.0],["2005-12-27",17.2796,17.2796,17.2796,17.2796,0.0],["2005-12-28",17.2245,17.2245,17.2245,17.2245,150.0],["2005-12-29",17.2245,17.2245,17.1821,17.2033,1950.0],["2005-12-30",17.2033,17.2033,17.2033,17.2033,0.0],["2006-01-03",17.3942,17.3942,17.3942,17.3942,150.0],["2006-01-04",17.3942,17.8184,17.3942,17.6063,900.0],["2006-01-05",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-06",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-09",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-10",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-11",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-12",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-13",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-17",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-18",17.6063,17.6063,17.6063,17.6063,0.0],["2006-01-19",17.1821,17.1821,17.1821,17.1821,750.0],["2006-01-20",17.1821,17.1821,17.1821,17.1821,600.0],["2006-01-23",17.1821,17.1821,17.1821,17.1821,0.0],["2006-01-24",17.1821,17.1821,17.1821,17.1821,450.0],["2006-01-25",17.1821,17.1821,17.1821,17.1821,1350.0],["2006-01-26",17.1396,17.1396,17.1396,17.1396,900.0],["2006-01-27",17.1396,17.1396,17.1396,17.1396,0.0],["2006-01-30",17.1396,17.1396,17.1396,17.1396,300.0],["2006-01-31",17.1396,17.1396,17.1396,17.1396,150.0],["2006-02-01",17.1396,17.1396,17.1396,17.1396,0.0],["2006-02-02",17.1396,17.1396,17.1396,17.1396,300.0],["2006-02-03",17.1396,17.1396,17.1396,17.1396,0.0],["2006-02-06",17.3942,17.3942,17.3942,17.3942,300.0],["2006-02-07",17.1821,17.1821,17.1821,17.1821,300.0],["2006-02-08",17.3942,17.3942,17.3942,17.3942,2550.0],["2006-02-09",17.3942,17.3942,17.3942,17.3942,0.0],["2006-02-10",17.3942,17.3942,17.3942,17.3942,0.0],["2006-02-13",17.3942,17.3942,17.3942,17.3942,750.0],["2006-02-14",17.3942,17.3942,17.3942,17.3942,600.0],["2006-02-15",17.3942,17.3942,17.3942,17.3942,0.0],["2006-02-16",17.3942,17.3942,17.3942,17.3942,0.0],["2006-02-17",17.3942,17.3942,17.3942,17.3942,0.0],["2006-02-21",17.3942,17.3942,17.3942,17.3942,0.0],["2006-02-22",17.5215,17.5215,17.5215,17.5215,1500.0],["2006-02-23",17.5215,17.5215,17.5215,17.5215,0.0],["2006-02-24",17.3942,17.3942,17.3942,17.3942,1350.0],["2006-02-27",17.3942,17.3942,17.3942,17.3942,0.0],["2006-02-28",17.5003,17.6063,17.5003,17.6063,5700.0],["2006-03-01",17.3942,17.3942,17.3942,17.3942,300.0],["2006-03-02",17.3942,17.3942,17.3942,17.3942,0.0],["2006-03-03",17.3942,17.3942,17.3942,17.3942,0.0],["2006-03-06",17.3942,17.3942,17.3942,17.3942,0.0],["2006-03-07",16.9912,16.9912,16.9699,16.9699,1500.0],["2006-03-08",17.076,17.3942,17.076,17.3942,1950.0],["2006-03-09",17.3942,17.5002,17.3942,17.3942,4200.0],["2006-03-10",17.3942,17.3942,17.3942,17.3942,0.0],["2006-03-13",17.6063,17.7124,17.6063,17.7124,7050.0],["2006-03-14",17.7124,17.7124,17.7124,17.7124,300.0],["2006-03-15",17.8184,17.8184,17.8184,17.8184,600.0],["2006-03-16",17.8184,17.8184,17.8184,17.8184,450.0],["2006-03-17",17.8184,17.8184,17.8184,17.8184,0.0],["2006-03-20",17.8184,17.8184,17.8184,17.8184,0.0],["2006-03-21",17.8184,17.8184,17.8184,17.8184,0.0],["2006-03-22",17.8184,17.8184,17.8184,17.8184,0.0],["2006-03-23",17.8184,17.8184,17.8184,17.8184,0.0],["2006-03-24",17.7124,17.7124,17.5215,17.5215,600.0],["2006-03-27",17.5215,17.5215,17.5215,17.5215,0.0],["2006-03-28",17.5215,17.5215,16.9699,16.9699,2550.0],["2006-03-29",16.9699,16.9699,16.9699,16.9699,300.0],["2006-03-30",16.9699,16.9699,16.9699,16.9699,0.0],["2006-03-31",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-03",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-04",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-05",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-06",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-07",16.9699,16.9699,16.9699,16.9699,1800.0],["2006-04-10",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-11",16.9699,16.9699,16.9699,16.9699,300.0],["2006-04-12",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-13",16.9699,16.9699,16.9699,16.9699,300.0],["2006-04-17",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-18",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-19",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-20",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-21",16.9699,16.9699,16.9699,16.9699,0.0],["2006-04-24",17.0124,17.0124,17.0124,17.0124,150.0],["2006-04-25",17.0124,17.0124,17.0124,17.0124,0.0],["2006-04-26",17.0124,17.0124,17.0124,17.0124,0.0],["2006-04-27",17.0124,17.0124,17.0124,17.0124,0.0],["2006-04-28",17.0124,17.0124,17.0124,17.0124,0.0],["2006-05-01",17.0124,17.0124,17.0124,17.0124,0.0],["2006-05-02",17.0124,17.0124,16.9699,16.9699,600.0],["2006-05-03",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-04",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-05",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-08",16.9912,16.9912,16.9699,16.9699,2850.0],["2006-05-09",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-10",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-11",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-12",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-15",16.9699,16.9699,16.9699,16.9699,600.0],["2006-05-16",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-17",16.9699,16.9699,16.9699,16.9699,0.0],["2006-05-18",17.3942,17.3942,17.3942,17.3942,900.0],["2006-05-19",17.3942,17.3942,17.3942,17.3942,0.0],["2006-05-22",17.3942,17.3942,17.3942,17.3942,0.0],["2006-05-23",17.3942,17.3942,17.3942,17.3942,0.0],["2006-05-24",17.3942,17.3942,17.3942,17.3942,0.0],["2006-05-25",17.3942,17.3942,17.3942,17.3942,0.0],["2006-05-26",17.076,17.076,17.076,17.076,900.0],["2006-05-30",17.187,17.187,17.187,17.187,0.0],["2006-05-31",17.187,17.187,17.187,17.187,0.0],["2006-06-01",17.187,17.187,17.187,17.187,0.0],["2006-06-02",17.187,17.187,17.187,17.187,0.0],["2006-06-05",17.187,17.187,17.187,17.187,0.0],["2006-06-06",17.187,17.187,17.187,17.187,0.0],["2006-06-07",17.187,17.187,17.187,17.187,0.0],["2006-06-08",17.5073,17.5073,17.5073,17.5073,300.0],["2006-06-09",17.5073,17.5073,17.5073,17.5073,450.0],["2006-06-12",17.5073,17.5073,17.5073,17.5073,0.0],["2006-06-13",17.614,17.614,17.614,17.614,150.0],["2006-06-14",17.614,17.614,17.614,17.614,0.0],["2006-06-15",17.614,17.614,17.614,17.614,0.0],["2006-06-16",17.614,17.614,17.614,17.614,0.0],["2006-06-19",17.614,17.614,17.614,17.614,0.0],["2006-06-20",17.614,17.614,17.614,17.614,600.0],["2006-06-21",17.614,17.614,17.614,17.614,900.0],["2006-06-22",17.614,17.614,17.614,17.614,0.0],["2006-06-23",17.614,17.614,17.614,17.614,2700.0],["2006-06-26",17.614,17.614,17.614,17.614,0.0],["2006-06-27",17.8275,17.8275,17.8275,17.8275,1500.0],["2006-06-28",17.614,17.614,17.614,17.614,450.0],["2006-06-29",17.614,17.614,17.614,17.614,0.0],["2006-06-30",17.614,17.614,17.614,17.614,0.0],["2006-07-03",17.614,17.614,17.614,17.614,0.0],["2006-07-05",17.614,17.614,17.614,17.614,0.0],["2006-07-06",17.614,17.614,17.614,17.614,0.0],["2006-07-07",17.614,17.614,17.614,17.614,450.0],["2006-07-10",17.614,17.614,17.614,17.614,0.0],["2006-07-11",17.614,17.614,17.614,17.614,0.0],["2006-07-12",17.614,17.614,17.614,17.614,900.0],["2006-07-13",17.614,17.614,17.614,17.614,0.0],["2006-07-14",17.614,17.614,17.614,17.614,0.0],["2006-07-17",17.614,17.614,17.614,17.614,0.0],["2006-07-18",17.614,17.614,17.614,17.614,0.0],["2006-07-19",17.614,17.614,17.614,17.614,0.0],["2006-07-20",17.614,17.614,17.614,17.614,0.0],["2006-07-21",17.614,17.614,17.614,17.614,0.0],["2006-07-24",17.614,17.614,17.614,17.614,0.0],["2006-07-25",17.614,17.614,17.614,17.614,2100.0],["2006-07-26",17.614,17.614,17.614,17.614,0.0],["2006-07-27",17.614,17.614,17.614,17.614,0.0],["2006-07-28",17.614,17.614,17.614,17.614,900.0],["2006-07-31",17.614,17.614,17.614,17.614,3450.0],["2006-08-01",17.614,17.614,17.614,17.614,0.0],["2006-08-02",17.614,17.614,17.614,17.614,0.0],["2006-08-03",17.614,17.614,17.614,17.614,0.0],["2006-08-04",17.614,17.614,17.614,17.614,1350.0],["2006-08-07",17.614,17.614,17.614,17.614,0.0],["2006-08-08",17.614,17.614,17.614,17.614,1200.0],["2006-08-09",17.7635,17.7635,17.7635,17.7635,300.0],["2006-08-10",17.7635,17.7635,17.7635,17.7635,0.0],["2006-08-11",17.7635,17.7635,17.7635,17.7635,0.0],["2006-08-14",17.7635,17.7635,17.7635,17.7635,0.0],["2006-08-15",17.7635,17.7635,17.7635,17.7635,0.0],["2006-08-16",17.7635,17.7635,17.7635,17.7635,0.0],["2006-08-17",17.7635,17.7635,17.7635,17.7635,0.0],["2006-08-18",17.7208,17.7208,17.7208,17.7208,1050.0],["2006-08-21",17.7208,17.7208,17.7208,17.7208,0.0],["2006-08-22",17.9343,17.9343,17.9343,17.9343,10650.0],["2006-08-23",17.7635,17.7635,17.7635,17.7635,750.0],["2006-08-24",17.8275,17.8275,17.8275,17.8275,300.0],["2006-08-25",17.8275,17.8275,17.8275,17.8275,0.0],["2006-08-28",17.8275,17.8275,17.8275,17.8275,0.0],["2006-08-29",17.8489,17.8489,17.8489,17.8489,450.0],["2006-08-30",17.8275,17.8275,17.7635,17.7635,3000.0],["2006-08-31",17.8275,17.9343,17.8275,17.9343,4200.0],["2006-09-01",17.9343,17.9343,17.9343,17.9343,150.0],["2006-09-05",17.7635,17.7635,17.7635,17.7635,1950.0],["2006-09-06",17.9343,17.9343,17.9343,17.9343,1950.0],["2006-09-07",17.9343,17.9343,17.9343,17.9343,0.0],["2006-09-08",17.9343,17.9343,17.9343,17.9343,0.0],["2006-09-11",17.9343,17.9343,17.9343,17.9343,0.0],["2006-09-12",17.9343,17.9343,17.9343,17.9343,0.0],["2006-09-13",17.9343,17.9343,17.9343,17.9343,750.0],["2006-09-14",17.7635,17.7635,17.7635,17.7635,150.0],["2006-09-15",17.7635,17.7635,17.7635,17.7635,150.0],["2006-09-18",17.7635,17.7635,17.7635,17.7635,150.0],["2006-09-19",17.7635,17.7635,17.7635,17.7635,150.0],["2006-09-20",17.6567,17.8275,17.6567,17.8275,4650.0],["2006-09-21",17.8275,17.8275,17.8275,17.8275,300.0],["2006-09-22",17.7208,17.7208,17.7208,17.7208,150.0],["2006-09-25",17.7208,17.7208,17.7208,17.7208,0.0],["2006-09-26",17.7208,17.7208,17.7208,17.7208,0.0],["2006-09-27",17.7208,17.7208,17.7208,17.7208,0.0],["2006-09-28",17.7208,17.7208,17.7208,17.7208,0.0],["2006-09-29",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-02",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-03",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-04",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-05",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-06",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-09",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-10",17.7208,17.7208,17.7208,17.7208,1500.0],["2006-10-11",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-12",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-13",17.7635,17.7635,17.7635,17.7635,1050.0],["2006-10-16",17.7635,17.7635,17.7635,17.7635,0.0],["2006-10-17",17.7635,17.7635,17.7635,17.7635,0.0],["2006-10-18",17.7635,17.7635,17.7635,17.7635,0.0],["2006-10-19",17.7635,17.7635,17.7635,17.7635,0.0],["2006-10-20",17.9343,17.9343,17.9343,17.9343,150.0],["2006-10-23",17.9343,17.9343,17.9343,17.9343,0.0],["2006-10-24",17.7208,17.7208,17.7208,17.7208,1650.0],["2006-10-25",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-26",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-27",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-30",17.7208,17.7208,17.7208,17.7208,0.0],["2006-10-31",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-01",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-02",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-03",17.7208,17.7208,17.7208,17.7208,450.0],["2006-11-06",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-07",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-08",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-09",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-10",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-13",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-14",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-15",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-16",17.7208,17.7848,17.7208,17.7848,1800.0],["2006-11-17",17.7848,17.7848,17.7848,17.7848,0.0],["2006-11-20",17.7848,17.7848,17.7848,17.7848,0.0],["2006-11-21",17.7848,17.7848,17.7848,17.7848,0.0],["2006-11-22",17.7208,17.7208,17.7208,17.7208,1350.0],["2006-11-24",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-27",17.7208,17.7208,17.7208,17.7208,1500.0],["2006-11-28",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-29",17.7208,17.7208,17.7208,17.7208,0.0],["2006-11-30",17.8062,17.8062,17.8062,17.8062,4500.0],["2006-12-01",17.8062,17.8062,17.8062,17.8062,0.0],["2006-12-04",17.8062,17.8062,17.8062,17.8062,0.0],["2006-12-05",17.8062,17.8062,17.8062,17.8062,0.0],["2006-12-06",17.8062,17.8062,17.8062,17.8062,0.0],["2006-12-07",17.8062,17.8062,17.8062,17.8062,0.0],["2006-12-08",17.8062,17.8062,17.8062,17.8062,0.0],["2006-12-11",17.8062,17.8062,17.8062,17.8062,0.0],["2006-12-12",17.7208,17.7208,17.7208,17.7208,1650.0],["2006-12-13",17.7848,17.7848,17.7848,17.7848,300.0],["2006-12-14",17.7848,17.7848,17.7848,17.7848,0.0],["2006-12-15",17.7848,17.7848,17.7848,17.7848,0.0],["2006-12-18",17.7208,17.7208,17.7208,17.7208,7500.0],["2006-12-19",17.7208,17.7208,17.7208,17.7208,300.0],["2006-12-20",17.7635,17.8019,17.7635,17.8019,8400.0],["2006-12-21",17.8019,17.8019,17.8019,17.8019,0.0],["2006-12-22",17.5286,17.5286,17.5286,17.5286,300.0],["2006-12-26",17.5073,17.5073,17.5073,17.5073,4350.0],["2006-12-27",17.619,17.619,17.619,17.619,150.0],["2006-12-28",17.619,17.619,17.619,17.619,0.0],["2006-12-29",17.5331,17.5331,17.5331,17.5331,300.0],["2007-01-03",17.5331,17.5331,17.5331,17.5331,1650.0],["2007-01-04",17.5331,17.5331,17.5331,17.5331,300.0],["2007-01-05",17.576,17.576,17.576,17.576,750.0],["2007-01-08",17.576,17.576,17.576,17.576,0.0],["2007-01-09",17.576,17.576,17.5331,17.5331,1350.0],["2007-01-10",17.5116,17.5116,17.5116,17.5116,1200.0],["2007-01-11",17.5116,17.5116,17.5116,17.5116,1050.0],["2007-01-12",17.5116,17.5116,17.5116,17.5116,300.0],["2007-01-16",17.5116,17.5116,17.5116,17.5116,300.0],["2007-01-17",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-18",17.5116,17.5116,17.5116,17.5116,1500.0],["2007-01-19",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-22",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-23",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-24",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-25",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-26",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-29",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-30",17.5116,17.5116,17.5116,17.5116,0.0],["2007-01-31",17.5116,17.5116,17.5116,17.5116,0.0],["2007-02-01",17.8038,17.8038,17.619,17.7264,2100.0],["2007-02-02",17.8038,17.8038,17.8038,17.8038,600.0],["2007-02-05",17.8339,18.0187,17.8339,18.0187,11100.0],["2007-02-06",18.0187,18.0187,18.0187,18.0187,0.0],["2007-02-07",18.0187,18.0187,18.0187,18.0187,0.0],["2007-02-08",18.0187,18.0187,18.0187,18.0187,0.0],["2007-02-09",17.7694,17.7694,17.7694,17.7694,450.0],["2007-02-12",17.7694,17.7694,17.7694,17.7694,0.0],["2007-02-13",17.7694,17.7694,17.7694,17.7694,0.0],["2007-02-14",17.7909,17.7909,17.7909,17.7909,450.0],["2007-02-15",17.7909,17.7909,17.7909,17.7909,0.0],["2007-02-16",17.8124,17.8124,17.8124,17.8124,750.0],["2007-02-20",17.8124,17.8124,17.8124,17.8124,2100.0],["2007-02-21",17.8124,18.0058,17.8124,18.0058,1800.0],["2007-02-22",18.0058,18.0058,18.0058,18.0058,0.0],["2007-02-23",18.0058,18.0058,18.0058,18.0058,0.0],["2007-02-26",17.9628,17.9628,17.9628,17.9628,1650.0],["2007-02-27",17.8124,17.8124,17.8124,17.8124,150.0],["2007-02-28",17.8769,17.8769,17.8339,17.8339,900.0],["2007-03-01",17.8339,17.8339,17.8339,17.8339,750.0],["2007-03-02",17.8339,17.8339,17.8339,17.8339,0.0],["2007-03-05",17.8339,17.8339,17.8339,17.8339,0.0],["2007-03-06",17.8339,17.8339,17.8339,17.8339,600.0],["2007-03-07",18.0058,18.0058,18.0058,18.0058,1800.0],["2007-03-08",17.8339,17.8339,17.8339,17.8339,750.0],["2007-03-09",17.8382,17.8382,17.8382,17.8382,150.0],["2007-03-12",17.8382,17.8382,17.8382,17.8382,0.0],["2007-03-13",17.8382,17.8382,17.8382,17.8382,0.0],["2007-03-14",17.8382,17.8382,17.8382,17.8382,0.0],["2007-03-15",17.8382,17.8382,17.8382,17.8382,0.0],["2007-03-16",18.0058,18.0058,18.0058,18.0058,750.0],["2007-03-19",18.0058,18.0058,18.0058,18.0058,0.0],["2007-03-20",18.0058,18.0058,18.0058,18.0058,0.0],["2007-03-21",17.8339,17.8339,17.8339,17.8339,750.0],["2007-03-22",18.0058,18.0058,18.0058,18.0058,750.0],["2007-03-23",18.0058,18.0058,18.0058,18.0058,0.0],["2007-03-26",18.0058,18.0058,18.0058,18.0058,0.0],["2007-03-27",18.0058,18.0058,18.0058,18.0058,0.0],["2007-03-28",17.8554,17.8554,17.8124,17.8124,1650.0],["2007-03-29",17.8124,17.8124,17.8124,17.8124,600.0],["2007-03-30",17.8124,17.8124,17.8124,17.8124,300.0],["2007-04-02",17.8124,17.8124,17.8124,17.8124,0.0],["2007-04-03",17.8124,17.8124,17.8124,17.8124,0.0],["2007-04-04",17.8124,17.8124,17.8124,17.8124,0.0],["2007-04-05",17.8124,17.8124,17.8124,17.8124,0.0],["2007-04-09",17.7737,17.7737,17.6405,17.6405,1050.0],["2007-04-10",17.576,17.576,17.576,17.576,300.0],["2007-04-11",17.576,17.576,17.576,17.576,0.0],["2007-04-12",17.8124,17.8124,17.5116,17.5116,2400.0],["2007-04-13",17.5116,17.5116,17.5116,17.5116,0.0],["2007-04-16",17.5116,17.5116,17.5116,17.5116,0.0],["2007-04-17",17.8124,17.8124,17.8124,17.8124,150.0],["2007-04-18",17.8124,17.8124,17.8124,17.8124,0.0],["2007-04-19",17.5116,17.5116,17.5116,17.5116,450.0],["2007-04-20",17.5116,17.5116,17.5116,17.5116,0.0],["2007-04-23",17.5116,17.5116,17.5116,17.5116,0.0],["2007-04-24",17.5116,17.5116,17.5116,17.5116,0.0],["2007-04-25",17.5331,17.5331,17.5331,17.5331,300.0],["2007-04-26",17.5331,17.5331,17.5331,17.5331,0.0],["2007-04-27",17.5331,17.5331,17.5331,17.5331,0.0],["2007-04-30",17.5331,17.5331,17.5331,17.5331,750.0],["2007-05-01",17.5331,17.5331,17.5331,17.5331,0.0],["2007-05-02",17.7694,17.7694,17.5331,17.5331,4050.0],["2007-05-03",17.5331,17.5331,17.5331,17.5331,0.0],["2007-05-04",17.5545,17.7694,17.5545,17.7694,1350.0],["2007-05-07",17.7694,17.7694,17.7694,17.7694,0.0],["2007-05-08",17.7694,17.7694,17.7694,17.7694,0.0],["2007-05-09",17.7694,17.7694,17.7694,17.7694,0.0],["2007-05-10",17.7694,17.7694,17.7694,17.7694,1200.0],["2007-05-11",17.5545,17.5545,17.5545,17.5545,1050.0],["2007-05-14",17.5545,17.5545,17.5545,17.5545,1200.0],["2007-05-15",17.5545,17.5545,17.5545,17.5545,0.0],["2007-05-16",17.5545,17.5545,17.5545,17.5545,0.0],["2007-05-17",17.5545,17.9198,17.5545,17.6018,3150.0],["2007-05-18",17.5545,17.619,17.5545,17.576,1800.0],["2007-05-21",17.576,17.576,17.576,17.576,0.0],["2007-05-22",17.576,17.576,17.576,17.576,0.0],["2007-05-23",17.576,17.576,17.576,17.576,0.0],["2007-05-24",17.576,17.576,17.576,17.576,0.0],["2007-05-25",17.576,17.576,17.576,17.576,0.0],["2007-05-29",17.576,17.576,17.576,17.576,0.0],["2007-05-30",17.6972,17.6972,17.6972,17.6972,0.0],["2007-05-31",18.0433,18.0433,18.0433,18.0433,150.0],["2007-06-01",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-04",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-05",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-06",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-07",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-08",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-11",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-12",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-13",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-14",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-15",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-18",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-19",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-20",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-21",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-22",18.0433,18.0433,18.0433,18.0433,0.0],["2007-06-25",17.7837,17.7837,17.3078,17.3078,6000.0],["2007-06-26",17.3078,17.3078,17.0914,17.0914,5400.0],["2007-06-27",17.0481,17.0481,16.8318,16.9832,2700.0],["2007-06-28",17.0914,17.0914,17.0914,17.0914,150.0],["2007-06-29",17.0914,17.0914,17.0914,17.0914,600.0],["2007-07-02",17.0893,17.0893,17.0893,17.0893,0.0],["2007-07-03",17.0893,17.0893,17.0893,17.0893,0.0],["2007-07-05",17.0893,17.0893,17.0893,17.0893,0.0],["2007-07-06",17.232,17.232,17.232,17.232,400.0],["2007-07-09",17.3618,17.3618,17.1671,17.1671,1100.0],["2007-07-10",17.1671,17.1671,17.1671,17.1671,1100.0],["2007-07-11",17.3619,17.3619,17.1022,17.1022,1000.0],["2007-07-12",17.1022,17.1022,17.1022,17.1022,400.0],["2007-07-13",17.1996,17.1996,17.1996,17.1996,600.0],["2007-07-16",17.1996,17.1996,17.1996,17.1996,0.0],["2007-07-17",17.1022,17.1996,17.1022,17.1996,900.0],["2007-07-18",17.1996,17.1996,17.1996,17.1996,0.0],["2007-07-19",17.1022,17.1022,17.1022,17.1022,500.0],["2007-07-20",17.1671,17.1671,17.1022,17.1022,900.0],["2007-07-23",17.1022,17.1022,17.1022,17.1022,0.0],["2007-07-24",17.1022,17.1022,17.1022,17.1022,0.0],["2007-07-25",17.1022,17.1022,17.1022,17.1022,500.0],["2007-07-26",17.1671,17.1671,17.1671,17.1671,2500.0],["2007-07-27",17.1996,17.1996,17.1996,17.1996,500.0],["2007-07-30",17.1996,17.1996,17.1996,17.1996,0.0],["2007-07-31",17.6864,17.6864,17.6864,17.6864,12800.0],["2007-08-01",17.1996,17.1996,17.1996,17.1996,200.0],["2007-08-02",17.1996,17.1996,17.1996,17.1996,0.0],["2007-08-03",17.1996,17.1996,17.1996,17.1996,0.0],["2007-08-06",17.1996,17.1996,17.1996,17.1996,0.0],["2007-08-07",17.1996,17.1996,17.1996,17.1996,0.0],["2007-08-08",17.1996,17.1996,17.1996,17.1996,0.0],["2007-08-09",17.1996,17.1996,17.1996,17.1996,0.0],["2007-08-10",17.1996,17.1996,17.1996,17.1996,0.0],["2007-08-13",17.232,17.232,17.1996,17.232,800.0],["2007-08-14",17.232,17.232,17.232,17.232,0.0],["2007-08-15",17.232,17.232,17.232,17.232,200.0],["2007-08-16",17.232,17.232,17.232,17.232,0.0],["2007-08-17",17.232,17.232,17.232,17.232,0.0],["2007-08-20",17.5241,17.5241,17.5241,17.5241,600.0],["2007-08-21",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-22",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-23",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-24",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-27",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-28",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-29",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-30",17.5241,17.5241,17.5241,17.5241,0.0],["2007-08-31",17.5241,17.5241,17.5241,17.5241,200.0],["2007-09-04",17.1996,17.5241,17.1671,17.5241,4600.0],["2007-09-05",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-06",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-07",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-10",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-11",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-12",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-13",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-14",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-17",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-18",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-19",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-20",17.5241,17.5241,17.5241,17.5241,0.0],["2007-09-21",17.1996,17.5241,17.1996,17.5241,700.0],["2007-09-24",17.1996,17.1996,17.1996,17.1996,900.0],["2007-09-25",17.1996,17.1996,17.1996,17.1996,0.0],["2007-09-26",17.5241,17.5241,16.9075,16.9075,1300.0],["2007-09-27",16.9075,16.9075,16.6804,16.6804,1400.0],["2007-09-28",16.7128,16.7128,16.7128,16.7128,1700.0],["2007-10-01",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-02",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-03",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-04",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-05",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-08",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-09",16.7128,16.7128,16.7128,16.7128,500.0],["2007-10-10",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-11",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-12",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-15",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-16",16.7128,16.7128,16.7128,16.7128,0.0],["2007-10-17",16.7128,16.7128,16.7128,16.7128,1000.0],["2007-10-18",16.7128,16.8751,16.7128,16.8751,4600.0],["2007-10-19",16.8751,16.8751,16.8751,16.8751,0.0],["2007-10-22",16.8751,16.8751,16.8751,16.8751,0.0],["2007-10-23",16.8751,16.8751,16.8751,16.8751,0.0],["2007-10-24",16.8751,16.8751,16.8751,16.8751,0.0],["2007-10-25",16.8751,16.8751,16.8751,16.8751,0.0],["2007-10-26",16.8751,16.8751,16.8751,16.8751,700.0],["2007-10-29",17.5241,17.5241,17.5241,17.5241,300.0],["2007-10-30",17.5241,17.5241,16.8751,16.8751,7200.0],["2007-10-31",16.9075,16.9075,16.9075,16.9075,300.0],["2007-11-01",16.9075,16.9075,16.9075,16.9075,100.0],["2007-11-02",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-05",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-06",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-07",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-08",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-09",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-12",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-13",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-14",16.9075,16.9075,16.9075,16.9075,0.0],["2007-11-15",16.94,16.94,16.94,16.94,400.0],["2007-11-16",17.5241,17.5241,17.5241,17.5241,700.0],["2007-11-19",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-20",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-21",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-23",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-26",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-27",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-28",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-29",17.5241,17.5241,17.5241,17.5241,0.0],["2007-11-30",16.94,17.1996,16.94,16.94,600.0],["2007-12-03",16.94,16.94,16.94,16.94,1500.0],["2007-12-04",16.94,16.94,16.94,16.94,0.0],["2007-12-05",16.94,17.5241,16.94,17.5241,3100.0],["2007-12-06",17.5241,17.5241,17.5241,17.5241,0.0],["2007-12-07",17.5241,17.5241,17.5241,17.5241,0.0],["2007-12-10",16.94,16.94,16.94,16.94,1200.0],["2007-12-11",16.94,16.94,16.94,16.94,0.0],["2007-12-12",17.3618,17.3618,17.3618,17.3618,200.0],["2007-12-13",17.3618,17.3618,17.3618,17.3618,1200.0],["2007-12-14",17.3618,17.3618,17.3618,17.3618,0.0],["2007-12-17",17.3618,17.3618,17.3618,17.3618,0.0],["2007-12-18",17.3618,17.3618,17.3618,17.3618,0.0],["2007-12-19",17.1996,17.3618,16.9724,17.3618,4400.0],["2007-12-20",17.3618,17.3618,17.3618,17.3618,0.0],["2007-12-21",17.3618,17.3618,17.3618,17.3618,0.0],["2007-12-24",17.3618,17.3618,17.3618,17.3618,0.0],["2007-12-26",17.3618,17.3618,17.3618,17.3618,0.0],["2007-12-27",17.486,17.486,17.486,17.486,0.0],["2007-12-28",17.486,17.486,17.486,17.486,0.0],["2007-12-31",17.0938,17.0938,17.0285,17.0285,600.0],["2008-01-02",17.0285,17.0285,17.0285,17.0285,400.0],["2008-01-03",17.0285,17.0285,16.9958,16.9958,500.0],["2008-01-04",16.3748,16.3748,16.3748,16.3748,200.0],["2008-01-07",16.3748,16.3748,16.3748,16.3748,0.0],["2008-01-08",16.3748,16.3748,16.1133,16.1133,400.0],["2008-01-09",16.3421,16.3421,16.3421,16.3421,200.0],["2008-01-10",15.7538,15.7865,15.3289,15.3289,1300.0],["2008-01-11",15.2962,15.3616,15.2962,15.3289,2700.0],["2008-01-14",15.3289,15.3289,15.3289,15.3289,0.0],["2008-01-15",15.3289,15.3289,15.3289,15.3289,100.0],["2008-01-16",15.5904,15.8192,15.5904,15.8192,400.0],["2008-01-17",15.8192,15.8192,15.8192,15.8192,0.0],["2008-01-18",15.8192,15.8192,15.8192,15.8192,0.0],["2008-01-22",15.8192,15.8192,15.8192,15.8192,0.0],["2008-01-23",15.8845,15.8845,15.8845,15.8845,300.0],["2008-01-24",15.8845,15.8845,15.8845,15.8845,0.0],["2008-01-25",15.8845,15.8845,15.8845,15.8845,0.0],["2008-01-28",16.3421,16.3421,16.1787,16.1787,1500.0],["2008-01-29",16.1787,16.1787,16.1787,16.1787,0.0],["2008-01-30",16.1787,16.3421,16.1787,16.3421,1700.0],["2008-01-31",16.3421,16.3421,16.3421,16.3421,0.0],["2008-02-01",16.3421,16.4728,16.3421,16.4728,5900.0],["2008-02-04",16.4728,16.4728,16.4728,16.4728,0.0],["2008-02-05",16.4728,16.4728,16.4728,16.4728,0.0],["2008-02-06",16.4728,16.4728,16.4728,16.4728,0.0],["2008-02-07",16.4728,16.4728,16.4728,16.4728,0.0],["2008-02-08",16.4728,16.4728,16.4728,16.4728,0.0],["2008-02-11",16.4728,16.4728,16.4728,16.4728,0.0],["2008-02-12",16.4728,16.4728,16.4728,16.4728,0.0],["2008-02-13",16.2114,16.2114,16.2114,16.2114,400.0],["2008-02-14",16.2114,16.2114,16.2114,16.2114,0.0],["2008-02-15",16.2114,16.2114,16.2114,16.2114,600.0],["2008-02-19",16.3421,16.6363,16.3421,16.6363,8000.0],["2008-02-20",16.3421,16.3421,16.3421,16.3421,400.0],["2008-02-21",16.8324,16.8324,16.8324,16.8324,300.0],["2008-02-22",16.3421,16.3421,16.3421,16.3421,200.0],["2008-02-25",16.3421,16.3421,16.3421,16.3421,0.0],["2008-02-26",16.3421,16.7997,16.3421,16.7997,3100.0],["2008-02-27",16.3748,16.3748,16.3748,16.3748,200.0],["2008-02-28",16.3748,16.3748,16.3748,16.3748,0.0],["2008-02-29",16.3748,16.3748,16.3748,16.3748,0.0],["2008-03-03",16.3748,16.3748,16.3748,16.3748,0.0],["2008-03-04",16.3748,16.3748,16.3748,16.3748,0.0],["2008-03-05",16.3748,16.8324,16.3748,16.8324,4000.0],["2008-03-06",16.8324,16.8324,16.8324,16.8324,0.0],["2008-03-07",16.7343,16.7343,16.4075,16.4075,1500.0],["2008-03-10",16.4075,16.4075,16.4075,16.4075,0.0],["2008-03-11",16.4075,16.4075,16.4075,16.4075,1000.0],["2008-03-12",16.6689,16.9958,16.6689,16.9958,3600.0],["2008-03-13",16.9958,16.9958,16.9958,16.9958,0.0],["2008-03-14",16.9958,16.9958,16.9958,16.9958,0.0],["2008-03-17",16.4075,16.4075,16.4075,16.4075,200.0],["2008-03-18",16.4075,16.4075,16.4075,16.4075,0.0],["2008-03-19",16.4075,16.4075,16.4075,16.4075,0.0],["2008-03-20",16.4075,16.4075,16.4075,16.4075,0.0],["2008-03-24",16.6689,16.6689,16.6689,16.6689,200.0],["2008-03-25",16.6689,16.6689,16.6689,16.6689,0.0],["2008-03-26",16.6689,16.6689,16.6689,16.6689,0.0],["2008-03-27",16.6689,16.6689,16.6689,16.6689,0.0],["2008-03-28",16.4075,16.4075,16.4075,16.4075,1000.0],["2008-03-31",16.6689,16.6689,16.6689,16.6689,500.0],["2008-04-01",16.2767,16.2767,16.2767,16.2767,300.0],["2008-04-02",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-03",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-04",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-07",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-08",16.6689,16.9304,16.6689,16.9304,300.0],["2008-04-09",16.9304,16.9304,16.9304,16.9304,0.0],["2008-04-10",16.9304,16.9304,16.9304,16.9304,0.0],["2008-04-11",16.9304,16.9304,16.9304,16.9304,0.0],["2008-04-14",16.9304,16.9304,16.9304,16.9304,0.0],["2008-04-15",16.2898,16.2898,16.2767,16.2767,1700.0],["2008-04-16",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-17",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-18",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-21",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-22",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-23",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-24",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-25",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-28",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-29",16.2767,16.2767,16.2767,16.2767,0.0],["2008-04-30",16.9304,16.9304,16.9304,16.9304,200.0],["2008-05-01",16.9304,16.9304,16.9304,16.9304,0.0],["2008-05-02",16.9304,16.9304,16.7343,16.7343,1700.0],["2008-05-05",16.9631,16.9631,16.9631,16.9631,1800.0],["2008-05-06",16.9304,16.9958,16.9304,16.9958,800.0],["2008-05-07",17.486,17.486,17.486,17.486,800.0],["2008-05-08",17.486,17.486,17.486,17.486,0.0],["2008-05-09",17.486,17.486,17.486,17.486,0.0],["2008-05-12",17.486,17.486,17.486,17.486,0.0],["2008-05-13",17.486,17.486,17.486,17.486,0.0],["2008-05-14",17.486,17.486,17.486,17.486,0.0],["2008-05-15",17.486,17.486,17.486,17.486,0.0],["2008-05-16",17.486,17.486,17.486,17.486,0.0],["2008-05-19",17.3226,17.3226,17.2899,17.2899,1500.0],["2008-05-20",17.2899,17.2899,17.2899,17.2899,0.0],["2008-05-21",17.2899,17.2899,17.2899,17.2899,0.0],["2008-05-22",17.388,17.5841,17.388,17.5841,2900.0],["2008-05-23",17.5841,17.5841,17.5841,17.5841,0.0],["2008-05-27",17.5841,17.5841,17.5841,17.5841,0.0],["2008-05-28",17.5841,17.5841,17.5841,17.5841,0.0],["2008-05-29",17.7092,17.7092,17.7092,17.7092,0.0],["2008-05-30",17.7092,17.7092,17.7092,17.7092,0.0],["2008-06-02",17.7092,17.7092,17.7092,17.7092,0.0],["2008-06-03",17.775,17.9725,17.775,17.8079,1100.0],["2008-06-04",17.9725,17.9725,17.8738,17.8738,300.0],["2008-06-05",18.2688,18.2688,18.2688,18.2688,200.0],["2008-06-06",18.0054,18.0054,18.0054,18.0054,200.0],["2008-06-09",18.0054,18.0054,18.0054,18.0054,0.0],["2008-06-10",18.2688,18.2688,18.2688,18.2688,800.0],["2008-06-11",18.2688,18.2688,18.2688,18.2688,0.0],["2008-06-12",18.2688,18.2688,18.2688,18.2688,0.0],["2008-06-13",18.2688,18.2688,18.2688,18.2688,0.0],["2008-06-16",18.2688,18.2688,18.2688,18.2688,0.0],["2008-06-17",18.2688,18.2688,18.2688,18.2688,0.0],["2008-06-18",18.2688,18.2688,18.2688,18.2688,0.0],["2008-06-19",18.0384,18.0384,18.0384,18.0384,500.0],["2008-06-20",18.0713,18.0713,18.0054,18.0054,600.0],["2008-06-23",18.0054,18.0054,18.0054,18.0054,0.0],["2008-06-24",18.0054,18.0054,18.0054,18.0054,0.0],["2008-06-25",17.5775,17.5775,17.5775,17.5775,500.0],["2008-06-26",17.5446,17.5446,17.1825,17.1825,1200.0],["2008-06-27",17.1496,17.1496,17.1167,17.1167,1400.0],["2008-06-30",17.1167,17.1167,17.1167,17.1167,0.0],["2008-07-01",17.1167,17.1167,17.1167,17.1167,0.0],["2008-07-02",17.1167,17.1167,17.1167,17.1167,0.0],["2008-07-03",16.8204,16.8204,16.8204,16.8204,400.0],["2008-07-07",16.8204,16.8204,16.8204,16.8204,0.0],["2008-07-08",16.7875,16.7875,16.7875,16.7875,900.0],["2008-07-09",16.7875,16.7875,16.7875,16.7875,0.0],["2008-07-10",16.4913,16.4913,16.4584,16.4913,20500.0],["2008-07-11",16.4913,16.4913,16.4913,16.4913,0.0],["2008-07-14",16.1292,16.1292,16.0963,16.0963,2100.0],["2008-07-15",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-16",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-17",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-18",16.0963,16.0963,16.0963,16.0963,1500.0],["2008-07-21",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-22",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-23",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-24",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-25",16.0963,16.0963,16.0963,16.0963,0.0],["2008-07-28",17.1167,17.1167,17.1167,17.1167,400.0],["2008-07-29",17.4459,17.4459,17.4459,17.4459,5400.0],["2008-07-30",17.4459,17.4459,17.4459,17.4459,0.0],["2008-07-31",17.4459,17.4459,17.4459,17.4459,0.0],["2008-08-01",17.4459,17.4459,17.4459,17.4459,0.0],["2008-08-04",16.9521,16.9521,16.9521,16.9521,200.0],["2008-08-05",16.9521,16.9521,16.9521,16.9521,0.0],["2008-08-06",16.9521,16.9521,16.9521,16.9521,0.0],["2008-08-07",16.9521,16.9521,16.9521,16.9521,0.0],["2008-08-08",16.9521,16.9521,16.6229,16.6229,1400.0],["2008-08-11",16.6229,16.6229,16.6229,16.6229,0.0],["2008-08-12",16.6229,16.6229,16.6229,16.6229,0.0],["2008-08-13",16.6229,16.6229,16.6229,16.6229,0.0],["2008-08-14",16.6229,16.6229,16.6229,16.6229,0.0],["2008-08-15",16.6229,16.6229,16.6229,16.6229,0.0],["2008-08-18",16.4584,16.4584,16.4584,16.4584,300.0],["2008-08-19",16.4584,16.4584,16.4584,16.4584,0.0],["2008-08-20",16.4584,16.4584,16.4584,16.4584,0.0],["2008-08-21",16.4583,16.4583,16.3267,16.3267,400.0],["2008-08-22",16.3267,16.3267,16.3267,16.3267,0.0],["2008-08-25",16.3267,16.3267,16.3267,16.3267,0.0],["2008-08-26",16.3267,16.3267,16.3267,16.3267,0.0],["2008-08-27",16.3267,16.3267,16.3267,16.3267,0.0],["2008-08-28",16.3267,16.3267,16.3267,16.3267,0.0],["2008-08-29",16.3267,16.3267,16.3267,16.3267,0.0],["2008-09-02",16.3267,16.3267,16.3267,16.3267,0.0],["2008-09-03",16.3267,16.3267,16.3267,16.3267,0.0],["2008-09-04",16.3267,16.3267,16.3267,16.3267,0.0],["2008-09-05",16.4583,17.775,16.4583,17.775,5600.0],["2008-09-08",16.9521,18.1042,16.9521,18.1042,3700.0],["2008-09-09",17.4459,17.4459,17.4459,17.4459,10000.0],["2008-09-10",17.4459,17.4459,17.4459,17.4459,0.0],["2008-09-11",17.1167,17.143,17.1167,17.143,3000.0],["2008-09-12",17.143,17.143,17.143,17.143,0.0],["2008-09-15",17.143,17.143,17.143,17.143,0.0],["2008-09-16",17.1167,17.1167,16.59,16.59,600.0],["2008-09-17",17.1167,17.1167,17.1167,17.1167,1800.0],["2008-09-18",16.59,18.7625,16.59,18.7625,8600.0],["2008-09-19",17.9396,17.9396,17.5117,17.5117,9600.0],["2008-09-22",17.5117,17.5117,17.5117,17.5117,0.0],["2008-09-23",17.5117,17.5117,17.5117,17.5117,0.0],["2008-09-24",17.5117,17.5117,17.5117,17.5117,0.0],["2008-09-25",17.5117,17.5117,17.5117,17.5117,0.0],["2008-09-26",17.1825,17.1825,17.1825,17.1825,500.0],["2008-09-29",16.7875,16.7875,16.7875,16.7875,200.0],["2008-09-30",16.4913,16.7875,16.4913,16.7875,1500.0],["2008-10-01",16.4913,16.4913,16.4913,16.4913,1100.0],["2008-10-02",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-03",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-06",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-07",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-08",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-09",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-10",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-13",16.4913,16.4913,16.4913,16.4913,1500.0],["2008-10-14",16.4913,16.4913,16.4913,16.4913,100.0],["2008-10-15",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-16",16.4913,16.4913,16.4913,16.4913,2500.0],["2008-10-17",16.4913,16.4913,16.4913,16.4913,400.0],["2008-10-20",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-21",16.4913,16.4913,16.4913,16.4913,200.0],["2008-10-22",16.4913,16.4913,16.4913,16.4913,0.0],["2008-10-23",16.2279,16.2279,16.2279,16.2279,500.0],["2008-10-24",16.7217,16.7217,16.6888,16.6888,400.0],["2008-10-27",16.6888,16.6888,16.6888,16.6888,0.0],["2008-10-28",16.6888,16.6888,16.6888,16.6888,0.0],["2008-10-29",16.2279,16.2279,16.2279,16.2279,700.0],["2008-10-30",16.2279,16.2279,16.2279,16.2279,0.0],["2008-10-31",16.2279,16.2279,16.2279,16.2279,1000.0],["2008-11-03",16.7546,17.1167,16.7546,17.1167,1000.0],["2008-11-04",16.2279,16.2279,16.2279,16.2279,200.0],["2008-11-05",16.2279,16.2279,16.2279,16.2279,0.0],["2008-11-06",16.2279,16.2279,16.2279,16.2279,1000.0],["2008-11-07",16.2279,16.2279,16.2279,16.2279,0.0],["2008-11-10",16.2279,16.2279,16.2279,16.2279,300.0],["2008-11-11",16.2279,16.2279,16.195,16.195,600.0],["2008-11-12",16.1292,16.1292,16.1292,16.1292,300.0],["2008-11-13",16.4584,16.4584,16.4584,16.4584,200.0],["2008-11-14",16.4584,16.4584,16.4584,16.4584,0.0],["2008-11-17",16.1292,16.1292,16.1292,16.1292,1600.0],["2008-11-18",16.1292,16.1292,16.1292,16.1292,600.0],["2008-11-19",16.1292,16.1292,16.1292,16.1292,4000.0],["2008-11-20",16.1292,16.1292,16.1292,16.1292,1300.0],["2008-11-21",16.1292,16.1292,16.1292,16.1292,3200.0],["2008-11-24",15.6354,15.8,15.6354,15.8,3600.0],["2008-11-25",15.5367,15.5367,15.1417,15.1417,1100.0],["2008-11-26",15.8,15.8,15.1417,15.1417,1000.0],["2008-11-28",15.1417,15.1417,15.1417,15.1417,0.0],["2008-12-01",15.1417,15.1417,15.1417,15.1417,0.0],["2008-12-02",15.1417,15.6354,13.2325,14.8125,7800.0],["2008-12-03",14.8125,14.8125,14.8125,14.8125,0.0],["2008-12-04",14.4833,14.4833,14.4833,14.4833,200.0],["2008-12-05",14.4833,14.4833,14.4833,14.4833,0.0],["2008-12-08",14.4833,14.4833,14.4833,14.4833,0.0],["2008-12-09",14.4833,14.4833,14.4833,14.4833,0.0],["2008-12-10",13.2654,13.2654,12.3438,12.3438,2000.0],["2008-12-11",11.85,11.85,8.5583,8.5583,2000.0],["2008-12-12",10.5333,11.85,10.5268,11.85,2900.0],["2008-12-15",13.1667,13.1667,13.1667,13.1667,100.0],["2008-12-16",13.1667,15.1417,13.1667,15.1417,2200.0],["2008-12-17",15.1417,16.4584,15.1417,16.4584,1600.0],["2008-12-18",16.2938,16.2938,16.2938,16.2938,29500.0],["2008-12-19",16.2938,16.2938,16.2938,16.2938,12600.0],["2008-12-22",16.2938,16.2938,16.2938,16.2938,0.0],["2008-12-23",16.2938,16.2938,16.2938,16.2938,0.0],["2008-12-24",16.4198,16.4198,16.4198,16.4198,0.0],["2008-12-26",14.7281,14.7281,14.7281,14.7281,300.0],["2008-12-29",14.7281,14.7281,14.7281,14.7281,0.0],["2008-12-30",14.7281,14.7281,14.7281,14.7281,0.0],["2008-12-31",14.7281,14.7281,14.7281,14.7281,0.0],["2009-01-02",14.7281,14.7281,14.7281,14.7281,0.0],["2009-01-05",14.7281,14.7281,14.7281,14.7281,0.0],["2009-01-06",13.6003,13.6003,13.3017,13.3017,500.0],["2009-01-07",13.932,13.932,12.6051,13.932,1000.0],["2009-01-08",13.932,13.932,13.932,13.932,0.0],["2009-01-09",13.932,13.932,13.932,13.932,0.0],["2009-01-12",13.932,13.932,13.932,13.932,0.0],["2009-01-13",13.2685,13.2685,13.2685,13.2685,200.0],["2009-01-14",12.6051,12.6051,12.6051,12.6051,300.0],["2009-01-15",12.6051,12.6051,12.6051,12.6051,400.0],["2009-01-16",12.6051,12.6051,12.6051,12.6051,1700.0],["2009-01-20",12.6051,12.6051,12.6051,12.6051,100.0],["2009-01-21",12.4791,12.4791,12.4791,12.4791,600.0],["2009-01-22",12.4791,12.4791,12.4791,12.4791,1800.0],["2009-01-23",12.6051,12.6051,12.1075,12.1075,600.0],["2009-01-26",12.6051,12.6051,11.9417,11.9417,1300.0],["2009-01-27",11.9417,11.9417,11.9417,11.9417,0.0],["2009-01-28",11.9417,11.9417,11.9417,11.9417,300.0],["2009-01-29",11.9417,11.9417,11.9417,11.9417,0.0],["2009-01-30",11.9417,11.9417,11.9417,11.9417,0.0],["2009-02-02",11.9417,11.9417,11.9417,11.9417,0.0],["2009-02-03",12.6051,14.5954,12.6051,14.5954,400.0],["2009-02-04",14.5954,14.5954,14.5954,14.5954,0.0],["2009-02-05",13.0363,13.0363,13.0363,13.0363,200.0],["2009-02-06",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-09",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-10",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-11",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-12",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-13",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-17",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-18",13.0363,13.0363,13.0363,13.0363,2500.0],["2009-02-19",13.0363,13.0363,13.0363,13.0363,0.0],["2009-02-20",12.2734,12.2734,11.9417,11.9417,5000.0],["2009-02-23",13.2685,13.2685,12.6715,13.2354,16500.0],["2009-02-24",13.2354,13.2354,13.2354,13.2354,0.0],["2009-02-25",13.2354,13.2354,13.2354,13.2354,0.0],["2009-02-26",12.6051,12.6051,12.6051,12.6051,100.0],["2009-02-27",12.6051,12.6051,12.6051,12.6051,0.0],["2009-03-02",12.6051,12.6051,12.6051,12.6051,0.0],["2009-03-03",12.6051,12.6051,12.6051,12.6051,0.0],["2009-03-04",12.6051,12.6051,12.6051,12.6051,0.0],["2009-03-05",12.6383,13.2022,12.6383,13.2022,12600.0],["2009-03-06",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-09",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-10",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-11",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-12",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-13",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-16",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-17",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-18",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-19",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-20",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-23",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-24",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-25",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-26",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-27",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-30",13.2022,13.2022,13.2022,13.2022,0.0],["2009-03-31",13.2022,13.2022,13.2022,13.2022,0.0],["2009-04-01",12.6051,12.6051,12.6051,12.6051,200.0],["2009-04-02",12.6051,12.6051,12.6051,12.6051,0.0],["2009-04-03",12.6051,12.6051,12.6051,12.6051,0.0],["2009-04-06",12.6051,12.6051,12.6051,12.6051,0.0],["2009-04-07",12.6051,12.6051,12.6051,12.6051,200.0],["2009-04-08",12.6051,12.6051,12.6051,12.6051,0.0],["2009-04-09",12.6051,12.6051,12.6051,12.6051,0.0],["2009-04-13",12.6051,12.6051,12.6051,12.6051,0.0],["2009-04-14",12.6051,12.6051,12.6051,12.6051,0.0],["2009-04-15",11.4441,11.61,10.9465,11.61,900.0],["2009-04-16",11.61,11.61,11.61,11.61,0.0],["2009-04-17",10.648,10.648,10.6148,10.6148,400.0],["2009-04-20",10.6148,10.6148,10.6148,10.6148,0.0],["2009-04-21",10.6148,10.6148,10.6148,10.6148,200.0],["2009-04-22",10.6148,10.9465,10.6148,10.9465,800.0],["2009-04-23",10.9465,10.9465,10.9465,10.9465,0.0],["2009-04-24",10.9465,10.9465,10.9465,10.9465,0.0],["2009-04-27",10.9465,10.9465,10.9465,10.9465,0.0],["2009-04-28",10.9465,10.9465,10.9465,10.9465,0.0],["2009-04-29",10.9465,10.9465,10.9465,10.9465,0.0],["2009-04-30",10.9465,10.9465,10.9465,10.9465,0.0],["2009-05-01",11.1124,11.2783,11.1124,11.2783,400.0],["2009-05-04",11.2783,11.2783,11.2783,11.2783,0.0],["2009-05-05",11.2783,11.2783,11.2783,11.2783,0.0],["2009-05-06",11.2783,11.2783,11.2783,11.2783,0.0],["2009-05-07",11.2783,11.2783,11.2783,11.2783,0.0],["2009-05-08",11.2783,11.2783,11.2783,11.2783,0.0],["2009-05-11",13.2685,13.2685,13.2685,13.2685,100.0],["2009-05-12",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-13",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-14",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-15",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-18",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-19",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-20",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-21",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-22",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-26",13.2685,13.2685,13.2685,13.2685,0.0],["2009-05-27",11.7758,11.7758,11.7758,11.7758,200.0],["2009-05-28",11.9032,11.9032,11.9032,11.9032,0.0],["2009-05-29",11.9032,11.9032,11.9032,11.9032,0.0],["2009-06-01",13.278,13.278,13.278,13.278,100.0],["2009-06-02",11.9032,11.9032,11.9032,11.9032,700.0],["2009-06-03",11.9032,11.9032,11.9032,11.9032,0.0],["2009-06-04",12.138,12.138,12.138,12.138,1500.0],["2009-06-05",12.4062,12.4062,12.4062,12.4062,400.0],["2009-06-08",12.9092,12.9092,12.9092,12.9092,100.0],["2009-06-09",12.7415,12.7415,12.5738,12.5738,200.0],["2009-06-10",12.5738,12.5738,12.5738,12.5738,0.0],["2009-06-11",12.5738,12.5738,12.5738,12.5738,0.0],["2009-06-12",12.5738,12.5738,12.5738,12.5738,0.0],["2009-06-15",12.5738,12.5738,12.5738,12.5738,0.0],["2009-06-16",12.5738,12.5738,12.5738,12.5738,0.0],["2009-06-17",12.5738,12.5738,12.5738,12.5738,0.0],["2009-06-18",12.5738,12.5738,12.5738,12.5738,0.0],["2009-06-19",12.7415,12.7415,12.7415,12.7415,700.0],["2009-06-22",12.7415,12.7415,12.7415,12.7415,0.0],["2009-06-23",12.7415,12.7415,12.7415,12.7415,700.0],["2009-06-24",13.0768,13.0768,13.0768,13.0768,400.0],["2009-06-25",13.0768,13.0768,13.0768,13.0768,0.0],["2009-06-26",12.8086,12.8086,12.5738,12.5738,1000.0],["2009-06-29",12.7415,12.7415,12.7415,12.7415,200.0],["2009-06-30",12.7415,12.7415,12.7415,12.7415,0.0],["2009-07-01",12.7415,12.7415,12.7415,12.7415,600.0],["2009-07-02",12.7415,12.7415,12.7415,12.7415,700.0],["2009-07-06",12.3391,12.3391,11.4674,11.4674,5000.0],["2009-07-07",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-08",11.4674,11.4674,11.4674,11.4674,100.0],["2009-07-09",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-10",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-13",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-14",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-15",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-16",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-17",11.4674,11.4674,11.4674,11.4674,800.0],["2009-07-20",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-21",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-22",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-23",12.7415,12.7415,12.7415,12.7415,400.0],["2009-07-24",11.4674,11.4674,11.4674,11.4674,2000.0],["2009-07-27",11.4674,11.4674,11.4674,11.4674,0.0],["2009-07-28",12.0709,12.0709,12.0709,12.0709,200.0],["2009-07-29",12.0709,12.0709,12.0709,12.0709,0.0],["2009-07-30",12.0709,12.0709,12.0709,12.0709,0.0],["2009-07-31",12.0709,12.0709,12.0709,12.0709,0.0],["2009-08-03",12.0709,12.0709,12.0709,12.0709,0.0],["2009-08-04",11.9032,11.9032,11.9032,11.9032,2000.0],["2009-08-05",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-06",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-07",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-10",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-11",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-12",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-13",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-14",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-17",11.9032,11.9032,11.9032,11.9032,0.0],["2009-08-18",13.345,13.345,12.5738,12.5738,700.0],["2009-08-19",12.5738,12.5738,12.5738,12.5738,0.0],["2009-08-20",12.5806,12.5806,12.5806,12.5806,4400.0],["2009-08-21",12.5738,12.7415,12.5738,12.7415,400.0],["2009-08-24",12.7415,12.7415,12.7415,12.7415,0.0],["2009-08-25",12.7415,12.7415,12.7415,12.7415,0.0],["2009-08-26",12.7415,12.7415,12.7415,12.7415,0.0],["2009-08-27",12.7415,12.7415,12.7415,12.7415,0.0],["2009-08-28",12.7415,12.7415,12.7415,12.7415,0.0],["2009-08-31",12.2721,12.2721,12.2721,12.2721,300.0],["2009-09-01",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-02",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-03",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-04",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-08",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-09",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-10",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-11",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-14",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-15",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-16",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-17",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-18",12.2721,12.2721,12.2721,12.2721,0.0],["2009-09-21",12.3391,12.3391,12.3391,12.3391,500.0],["2009-09-22",12.3391,12.3391,12.3391,12.3391,0.0],["2009-09-23",12.3391,12.3391,12.3391,12.3391,0.0],["2009-09-24",12.3391,12.3391,12.3391,12.3391,0.0],["2009-09-25",12.3391,12.3391,12.3391,12.3391,0.0],["2009-09-28",12.3391,12.3391,12.3391,12.3391,0.0],["2009-09-29",12.3391,12.3391,12.3391,12.3391,0.0],["2009-09-30",12.3391,12.3391,12.3391,12.3391,0.0],["2009-10-01",12.3391,12.3391,12.3391,12.3391,0.0],["2009-10-02",12.3391,12.3391,12.3391,12.3391,0.0],["2009-10-05",12.3391,12.3391,12.3391,12.3391,0.0],["2009-10-06",12.4062,12.4062,12.4062,12.4062,2100.0],["2009-10-07",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-08",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-09",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-12",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-13",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-14",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-15",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-16",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-19",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-20",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-21",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-22",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-23",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-26",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-27",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-28",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-29",12.4062,12.4062,12.4062,12.4062,0.0],["2009-10-30",12.4062,12.4062,12.4062,12.4062,0.0],["2009-11-02",12.4062,12.4062,12.4062,12.4062,0.0],["2009-11-03",12.4062,12.4062,12.4062,12.4062,0.0],["2009-11-04",12.4062,13.345,12.4062,13.345,2200.0],["2009-11-05",13.345,13.345,13.345,13.345,0.0],["2009-11-06",13.0433,13.0433,13.0433,13.0433,4800.0],["2009-11-09",13.0433,13.0433,13.0433,13.0433,0.0],["2009-11-10",13.0433,13.0433,13.0433,13.0433,0.0],["2009-11-11",13.0433,13.0433,13.0433,13.0433,500.0],["2009-11-12",13.0433,13.0433,13.0433,13.0433,0.0],["2009-11-13",13.0433,13.0433,13.0433,13.0433,0.0],["2009-11-16",12.7415,12.7415,12.7415,12.7415,200.0],["2009-11-17",12.2721,12.2721,12.2385,12.2721,1300.0],["2009-11-18",12.2721,12.2721,12.2721,12.2721,0.0],["2009-11-19",12.2721,12.2721,12.2721,12.2721,0.0],["2009-11-20",12.2721,12.2721,12.2721,12.2721,0.0],["2009-11-23",12.2721,12.2721,12.2721,12.2721,200.0],["2009-11-24",12.2721,12.2721,12.2721,12.2721,500.0],["2009-11-25",12.6744,13.0768,12.6744,13.0768,1500.0],["2009-11-27",13.0768,13.0768,13.0768,13.0768,100.0],["2009-11-30",13.0768,13.0768,13.0768,13.0768,0.0],["2009-12-01",13.0768,13.0768,13.0768,13.0768,0.0],["2009-12-02",13.0768,13.0768,12.4062,12.7415,1000.0],["2009-12-03",12.4062,12.4062,12.4062,12.4062,200.0],["2009-12-04",13.2445,13.2445,13.2445,13.2445,200.0],["2009-12-07",13.2445,13.2445,13.2445,13.2445,0.0],["2009-12-08",13.2445,13.2445,13.2445,13.2445,0.0],["2009-12-09",12.4733,12.7415,12.4733,12.7415,1900.0],["2009-12-10",12.7415,12.7415,12.7415,12.7415,0.0],["2009-12-11",12.7415,12.7415,12.7415,12.7415,0.0],["2009-12-14",12.7415,12.7415,12.7415,12.7415,0.0],["2009-12-15",12.7415,12.7415,12.7415,12.7415,0.0],["2009-12-16",12.7415,12.7415,12.7415,12.7415,1400.0],["2009-12-17",12.7415,12.7415,12.7415,12.7415,0.0],["2009-12-18",12.7415,12.7415,12.7415,12.7415,0.0],["2009-12-21",12.7415,12.7415,12.7415,12.7415,200.0],["2009-12-22",12.7415,12.7415,12.7415,12.7415,0.0],["2009-12-23",11.8362,12.0374,11.0985,12.0374,6300.0],["2009-12-24",11.7356,12.0709,11.7356,12.0709,400.0],["2009-12-28",12.0709,12.0709,12.0709,12.0709,0.0],["2009-12-29",12.0709,12.0709,12.0709,12.0709,0.0],["2009-12-30",11.8608,11.8608,11.8608,11.8608,200.0],["2009-12-31",11.8608,11.8608,11.8608,11.8608,0.0],["2010-01-04",11.2508,11.2508,11.2508,11.2508,700.0],["2010-01-05",11.2508,11.2508,11.2508,11.2508,0.0],["2010-01-06",11.2508,11.2508,11.2508,11.2508,800.0],["2010-01-07",11.7252,11.7252,11.7252,11.7252,100.0],["2010-01-08",11.7252,11.7252,11.7252,11.7252,200.0],["2010-01-11",11.7252,11.7252,11.7252,11.7252,300.0],["2010-01-12",11.7252,11.7252,11.7252,11.7252,0.0],["2010-01-13",11.7252,11.7252,11.7252,11.7252,0.0],["2010-01-14",11.7252,11.7252,11.7252,11.7252,0.0],["2010-01-15",11.7252,11.7252,11.7252,11.7252,0.0],["2010-01-19",11.7252,11.7252,11.7252,11.7252,0.0],["2010-01-20",11.6914,11.6914,11.2508,11.2508,500.0],["2010-01-21",11.2508,11.2508,11.2508,11.2508,600.0],["2010-01-22",11.2508,11.2508,11.2508,11.2508,0.0],["2010-01-25",11.2508,11.2508,11.2508,11.2508,0.0],["2010-01-26",11.2508,11.2508,11.2508,11.2508,0.0],["2010-01-27",11.2508,11.2508,11.2508,11.2508,0.0],["2010-01-28",11.2508,11.2508,11.2508,11.2508,0.0],["2010-01-29",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-01",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-02",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-03",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-04",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-05",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-08",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-09",11.2508,11.2508,11.2508,11.2508,0.0],["2010-02-10",11.6913,11.6913,11.6913,11.6913,1000.0],["2010-02-11",11.2508,11.2508,11.2508,11.2508,1000.0],["2010-02-12",11.3525,11.3525,11.3525,11.3525,400.0],["2010-02-16",11.3525,11.3525,11.3525,11.3525,0.0],["2010-02-17",11.3525,11.3525,11.3525,11.3525,0.0],["2010-02-18",11.6236,11.6236,11.6236,11.6236,1400.0],["2010-02-19",11.6236,11.6236,11.6236,11.6236,0.0],["2010-02-22",11.6236,11.6236,11.6236,11.6236,0.0],["2010-02-23",11.6236,11.6236,11.6236,11.6236,0.0],["2010-02-24",11.3525,11.3525,11.3525,11.3525,100.0],["2010-02-25",11.3525,11.3525,11.3525,11.3525,0.0],["2010-02-26",11.854,11.8608,11.854,11.8608,400.0],["2010-03-01",11.8608,11.8608,11.8608,11.8608,0.0],["2010-03-02",11.3525,11.3525,11.3525,11.3525,300.0],["2010-03-03",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-04",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-05",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-08",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-09",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-10",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-11",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-12",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-15",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-16",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-17",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-18",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-19",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-22",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-23",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-24",11.3525,11.3525,11.3525,11.3525,0.0],["2010-03-25",11.3525,11.3525,11.3525,11.3525,200.0],["2010-03-26",11.183,11.183,11.183,11.183,1000.0],["2010-03-29",11.183,11.183,11.183,11.183,200.0],["2010-03-30",11.183,11.183,11.183,11.183,0.0],["2010-03-31",11.183,11.183,11.183,11.183,0.0],["2010-04-01",11.183,11.183,11.183,11.183,0.0],["2010-04-05",11.183,11.183,11.183,11.183,0.0],["2010-04-06",11.183,11.183,11.183,11.183,0.0],["2010-04-07",11.183,11.183,11.183,11.183,0.0],["2010-04-08",11.183,11.183,11.183,11.183,0.0],["2010-04-09",11.183,11.183,11.183,11.183,0.0],["2010-04-12",11.1966,11.1966,11.183,11.183,900.0],["2010-04-13",11.183,11.183,11.183,11.183,0.0],["2010-04-14",11.183,11.183,11.183,11.183,300.0],["2010-04-15",11.183,11.183,11.183,11.183,0.0],["2010-04-16",11.183,11.183,11.183,11.183,0.0],["2010-04-19",11.183,11.183,11.183,11.183,0.0],["2010-04-20",11.183,11.183,11.183,11.183,0.0],["2010-04-21",11.183,11.183,11.183,11.183,0.0],["2010-04-22",11.3525,11.3525,11.2169,11.2169,400.0],["2010-04-23",11.2169,11.2169,11.2169,11.2169,0.0],["2010-04-26",11.2169,11.2169,11.2169,11.2169,0.0],["2010-04-27",11.2169,11.2169,11.2169,11.2169,0.0],["2010-04-28",11.2169,11.2169,11.2169,11.2169,200.0],["2010-04-29",11.2169,11.2169,11.2169,11.2169,0.0],["2010-04-30",11.6913,11.6913,11.5558,11.5558,1500.0],["2010-05-03",12.1997,12.1997,12.1997,12.1997,500.0],["2010-05-04",12.1997,12.1997,12.1997,12.1997,0.0],["2010-05-05",11.793,11.793,11.793,11.793,2900.0],["2010-05-06",11.793,11.793,11.793,11.793,0.0],["2010-05-07",11.793,11.793,11.793,11.793,0.0],["2010-05-10",11.9286,11.9286,11.9286,11.9286,200.0],["2010-05-11",11.9286,11.9286,11.9286,11.9286,900.0],["2010-05-12",12.8774,12.8774,12.8774,12.8774,200.0],["2010-05-13",12.8774,12.8774,12.8774,12.8774,200.0],["2010-05-14",12.8774,12.8774,12.8774,12.8774,0.0],["2010-05-17",12.2674,12.2674,12.2674,12.2674,6200.0],["2010-05-18",12.2674,12.2674,12.2674,12.2674,0.0],["2010-05-19",12.2674,12.2674,12.2674,12.2674,0.0],["2010-05-20",12.0302,12.0302,12.0302,12.0302,200.0],["2010-05-21",12.0302,12.0302,12.0302,12.0302,0.0],["2010-05-24",12.0302,12.0302,12.0302,12.0302,0.0],["2010-05-25",12.0302,12.0302,12.0302,12.0302,0.0],["2010-05-26",12.0302,12.0302,12.0302,12.0302,0.0],["2010-05-27",12.1604,12.1604,12.1604,12.1604,1000.0],["2010-05-28",12.1604,12.1604,12.1604,12.1604,200.0],["2010-06-01",12.3317,12.3317,12.3317,12.3317,500.0],["2010-06-02",12.3317,12.6742,12.3317,12.6742,2200.0],["2010-06-03",12.6742,12.6742,12.6742,12.6742,0.0],["2010-06-04",12.6742,12.6742,12.6742,12.6742,0.0],["2010-06-07",12.6742,12.6742,12.6742,12.6742,0.0],["2010-06-08",13.6333,13.6333,13.6333,13.6333,200.0],["2010-06-09",13.6333,13.6333,13.6333,13.6333,0.0],["2010-06-10",13.6333,13.6333,13.6333,13.6333,0.0],["2010-06-11",13.6333,13.6333,13.6333,13.6333,0.0],["2010-06-14",13.6333,13.6333,13.6333,13.6333,0.0],["2010-06-15",13.6333,13.6333,13.6333,13.6333,0.0],["2010-06-16",13.6333,13.6333,13.6333,13.6333,0.0],["2010-06-17",13.0168,13.0168,13.0168,13.0168,200.0],["2010-06-18",13.0168,13.0168,13.0168,13.0168,0.0],["2010-06-21",13.0168,13.0168,13.0168,13.0168,0.0],["2010-06-22",13.0168,13.0168,13.0168,13.0168,0.0],["2010-06-23",12.4002,13.0099,12.4002,13.0099,1200.0],["2010-06-24",13.0168,13.0168,13.0168,13.0168,500.0],["2010-06-25",13.0168,13.0168,13.0168,13.0168,0.0],["2010-06-28",13.0168,13.0168,13.0168,13.0168,0.0],["2010-06-29",13.0168,13.0168,13.0168,13.0168,0.0],["2010-06-30",13.0168,13.0168,13.0168,13.0168,0.0],["2010-07-01",13.0168,13.0168,13.0168,13.0168,0.0],["2010-07-02",13.0168,13.0168,13.0168,13.0168,0.0],["2010-07-06",13.0168,13.0168,13.0168,13.0168,0.0],["2010-07-07",13.0168,13.0168,13.0168,13.0168,0.0],["2010-07-08",13.0168,13.0168,13.0168,13.0168,0.0],["2010-07-09",12.4002,12.4002,12.4002,12.4002,300.0],["2010-07-12",12.4002,12.4002,12.4002,12.4002,600.0],["2010-07-13",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-14",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-15",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-16",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-19",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-20",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-21",13.0168,13.0168,11.9891,11.9891,1000.0],["2010-07-22",12.3659,12.3659,12.3659,12.3659,300.0],["2010-07-23",12.3659,12.3659,12.3659,12.3659,0.0],["2010-07-26",12.3659,12.3659,12.3659,12.3659,0.0],["2010-07-27",12.5029,12.5029,12.4002,12.4002,1000.0],["2010-07-28",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-29",12.4002,12.4002,12.4002,12.4002,0.0],["2010-07-30",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-02",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-03",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-04",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-05",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-06",13.0168,13.0168,13.0168,13.0168,300.0],["2010-08-09",13.0168,13.0168,13.0168,13.0168,3200.0],["2010-08-10",13.0168,13.0168,13.0168,13.0168,0.0],["2010-08-11",12.4002,12.4002,12.4002,12.4002,200.0],["2010-08-12",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-13",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-16",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-17",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-18",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-19",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-20",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-23",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-24",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-25",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-26",12.4002,12.4002,12.4002,12.4002,0.0],["2010-08-27",12.6742,12.6742,12.6742,12.6742,200.0],["2010-08-30",12.6742,12.6742,12.6742,12.6742,0.0],["2010-08-31",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-01",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-02",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-03",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-07",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-08",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-09",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-10",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-13",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-14",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-15",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-16",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-17",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-20",12.6742,12.6742,12.6742,12.6742,0.0],["2010-09-21",12.777,12.777,12.777,12.777,300.0],["2010-09-22",12.777,12.777,12.777,12.777,0.0],["2010-09-23",12.777,12.777,12.777,12.777,0.0],["2010-09-24",12.777,12.777,12.777,12.777,0.0],["2010-09-27",12.777,12.777,12.777,12.777,0.0],["2010-09-28",12.4002,12.4002,12.4002,12.4002,500.0],["2010-09-29",12.4002,12.4002,12.4002,12.4002,0.0],["2010-09-30",12.4002,12.4002,12.4002,12.4002,0.0],["2010-10-01",12.4002,12.4002,12.4002,12.4002,0.0],["2010-10-04",12.4002,12.4002,12.4002,12.4002,0.0],["2010-10-05",12.5029,12.5029,12.4002,12.4002,500.0],["2010-10-06",11.8521,11.8521,11.8521,11.8521,2900.0],["2010-10-07",11.8521,11.8521,11.8521,11.8521,0.0],["2010-10-08",11.8521,11.8521,11.8521,11.8521,0.0],["2010-10-11",11.8521,11.8521,11.8521,11.8521,0.0],["2010-10-12",11.8521,11.8521,11.8521,11.8521,1800.0],["2010-10-13",11.8521,11.8521,11.8521,11.8521,0.0],["2010-10-14",11.8521,11.8521,11.8521,11.8521,0.0],["2010-10-15",11.8521,11.8521,11.8521,11.8521,0.0],["2010-10-18",11.8179,11.8179,11.8179,11.8179,200.0],["2010-10-19",11.8179,11.8179,11.8179,11.8179,0.0],["2010-10-20",11.9549,11.9549,11.9549,11.9549,200.0],["2010-10-21",11.5438,11.5438,11.5438,11.5438,300.0],["2010-10-22",12.5029,12.5029,12.5029,12.5029,200.0],["2010-10-25",12.5029,12.5029,12.5029,12.5029,0.0],["2010-10-26",12.5029,12.5029,12.5029,12.5029,0.0],["2010-10-27",12.5029,12.5029,12.5029,12.5029,0.0],["2010-10-28",12.5029,12.5029,12.5029,12.5029,0.0],["2010-10-29",12.3317,12.3317,12.3317,12.3317,200.0],["2010-11-01",12.3317,12.3317,12.3317,12.3317,0.0],["2010-11-02",11.7151,12.5029,11.7151,12.455,7600.0],["2010-11-03",12.455,12.455,12.455,12.455,0.0],["2010-11-04",12.455,12.455,12.455,12.455,0.0],["2010-11-05",12.6742,12.6742,12.6742,12.6742,400.0],["2010-11-08",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-09",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-10",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-11",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-12",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-15",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-16",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-17",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-18",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-19",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-22",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-23",12.6742,12.6742,12.6742,12.6742,0.0],["2010-11-24",11.8179,11.8179,11.8179,11.8179,400.0],["2010-11-26",11.6808,11.6808,11.6808,11.6808,100.0],["2010-11-29",11.6808,11.6808,11.6808,11.6808,0.0],["2010-11-30",12.2974,12.2974,12.2974,12.2974,400.0],["2010-12-01",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-02",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-03",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-06",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-07",12.2974,12.2974,12.2974,12.2974,100.0],["2010-12-08",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-09",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-10",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-13",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-14",12.2974,12.2974,12.2974,12.2974,0.0],["2010-12-15",11.7493,11.7493,11.7493,11.7493,2000.0],["2010-12-16",12.6674,12.6742,12.6605,12.6605,500.0],["2010-12-17",12.6605,12.6605,12.6605,12.6605,0.0],["2010-12-20",12.4002,12.4002,12.4002,12.4002,1100.0],["2010-12-21",12.64,12.6742,12.64,12.6742,700.0],["2010-12-22",12.8057,12.8057,12.8057,12.8057,0.0],["2010-12-23",12.8057,12.8057,12.1135,12.1135,300.0],["2010-12-27",12.1135,12.1135,12.1135,12.1135,0.0],["2010-12-28",12.1135,12.1135,12.1135,12.1135,0.0],["2010-12-29",12.1135,12.1135,12.1135,12.1135,0.0],["2010-12-30",12.1135,12.1135,12.1135,12.1135,0.0],["2010-12-31",11.9405,11.9405,11.9405,11.9405,400.0],["2011-01-03",11.9405,11.9405,11.9405,11.9405,0.0],["2011-01-04",11.9405,11.9405,11.9405,11.9405,0.0],["2011-01-05",11.9405,11.9405,11.9405,11.9405,0.0],["2011-01-06",11.9405,11.9405,11.9405,11.9405,0.0],["2011-01-07",11.9405,11.9405,11.9405,11.9405,0.0],["2011-01-10",11.9405,11.9405,11.9405,11.9405,0.0],["2011-01-11",11.6982,11.9405,11.6636,11.9405,1000.0],["2011-01-12",12.1135,12.1135,12.1135,12.1135,400.0],["2011-01-13",11.802,11.802,11.802,11.802,900.0],["2011-01-14",11.802,11.802,11.802,11.802,0.0],["2011-01-18",12.1135,12.1135,12.1135,12.1135,200.0],["2011-01-19",12.1135,12.1135,12.1135,12.1135,0.0],["2011-01-20",12.1135,12.1135,12.1135,12.1135,0.0],["2011-01-21",12.1135,12.1135,12.1135,12.1135,0.0],["2011-01-24",12.3558,12.3558,12.3212,12.3212,500.0],["2011-01-25",12.3212,12.3212,12.3212,12.3212,0.0],["2011-01-26",12.3212,12.3212,12.3212,12.3212,0.0],["2011-01-27",12.3212,12.3212,12.3212,12.3212,0.0],["2011-01-28",12.3212,12.3212,12.3212,12.3212,0.0],["2011-01-31",12.3212,12.3212,12.3212,12.3212,0.0],["2011-02-01",12.3212,12.3212,12.3212,12.3212,0.0],["2011-02-02",12.3212,12.3212,12.3212,12.3212,0.0],["2011-02-03",12.3212,12.3212,12.3212,12.3212,0.0],["2011-02-04",12.4596,12.4596,12.4596,12.4596,200.0],["2011-02-07",12.4596,12.4596,12.4596,12.4596,0.0],["2011-02-08",12.4596,12.4596,12.4596,12.4596,0.0],["2011-02-09",12.3212,12.3212,12.3212,12.3212,700.0],["2011-02-10",12.6327,12.6327,12.6327,12.6327,200.0],["2011-02-11",12.6327,12.6327,12.6327,12.6327,0.0],["2011-02-14",12.5289,12.7019,12.5289,12.7019,4800.0],["2011-02-15",12.8057,12.8057,12.8057,12.8057,500.0],["2011-02-16",12.8057,12.8057,12.8057,12.8057,1300.0],["2011-02-17",12.8057,12.8057,12.8057,12.8057,0.0],["2011-02-18",12.8057,12.8057,12.8057,12.8057,0.0],["2011-02-22",12.7019,12.7019,12.7019,12.7019,300.0],["2011-02-23",12.7019,12.7019,12.7019,12.7019,0.0],["2011-02-24",12.7019,12.7019,12.7019,12.7019,0.0],["2011-02-25",12.7019,12.7019,12.7019,12.7019,0.0],["2011-02-28",12.7019,12.7019,12.7019,12.7019,400.0],["2011-03-01",12.7019,12.7019,12.7019,12.7019,0.0],["2011-03-02",12.7019,12.7019,12.7019,12.7019,0.0],["2011-03-03",12.7019,12.7019,12.7019,12.7019,0.0],["2011-03-04",12.7019,12.7019,12.7019,12.7019,400.0],["2011-03-07",12.7019,12.7019,12.7019,12.7019,0.0],["2011-03-08",12.7019,12.7019,12.7019,12.7019,0.0],["2011-03-09",12.3558,12.3558,12.3558,12.3558,700.0],["2011-03-10",12.3558,12.3558,12.3558,12.3558,0.0],["2011-03-11",12.3558,12.3558,12.3558,12.3558,0.0],["2011-03-14",12.3558,12.3558,12.3558,12.3558,0.0],["2011-03-15",12.8057,13.1518,12.8057,12.9096,6000.0],["2011-03-16",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-17",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-18",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-21",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-22",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-23",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-24",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-25",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-28",12.9096,12.9096,12.9096,12.9096,300.0],["2011-03-29",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-30",12.9096,12.9096,12.9096,12.9096,0.0],["2011-03-31",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-01",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-04",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-05",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-06",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-07",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-08",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-11",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-12",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-13",12.3904,12.3904,12.3904,12.3904,200.0],["2011-04-14",12.9096,12.9096,12.9096,12.9096,700.0],["2011-04-15",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-18",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-19",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-20",12.9096,12.9096,12.9096,12.9096,0.0],["2011-04-21",12.425,12.8057,12.425,12.8057,500.0],["2011-04-25",12.8057,12.8057,12.8057,12.8057,0.0],["2011-04-26",12.8057,12.8057,12.8057,12.8057,0.0],["2011-04-27",12.8057,12.8057,12.8057,12.8057,0.0],["2011-04-28",12.8057,12.8057,12.8057,12.8057,0.0],["2011-04-29",12.8057,12.8057,12.8057,12.8057,0.0],["2011-05-02",12.8057,12.8057,12.8057,12.8057,0.0],["2011-05-03",12.8057,12.8057,12.8057,12.8057,0.0],["2011-05-04",12.3212,12.3212,12.3212,12.3212,200.0],["2011-05-05",12.3212,12.3212,12.3212,12.3212,0.0],["2011-05-06",12.3212,12.3212,12.3212,12.3212,0.0],["2011-05-09",12.3212,12.3212,12.3212,12.3212,0.0],["2011-05-10",12.3904,12.3904,12.3904,12.3904,500.0],["2011-05-11",12.3904,12.3904,12.3904,12.3904,0.0],["2011-05-12",12.425,12.425,12.425,12.425,500.0],["2011-05-13",12.425,12.425,12.425,12.425,0.0],["2011-05-16",12.425,12.425,12.425,12.425,0.0],["2011-05-17",12.425,12.425,12.425,12.425,0.0],["2011-05-18",12.425,12.425,12.425,12.425,0.0],["2011-05-19",12.425,12.425,12.425,12.425,0.0],["2011-05-20",12.425,12.425,12.425,12.425,0.0],["2011-05-23",12.425,12.425,12.425,12.425,0.0],["2011-05-24",12.425,12.425,12.425,12.425,0.0],["2011-05-25",12.425,12.425,12.425,12.425,0.0],["2011-05-26",12.425,12.425,12.425,12.425,0.0],["2011-05-27",12.9427,12.9427,12.9427,12.9427,100.0],["2011-05-31",12.9427,12.9427,12.9427,12.9427,0.0],["2011-06-01",12.9427,12.9427,12.9427,12.9427,0.0],["2011-06-02",12.488,12.488,12.488,12.488,800.0],["2011-06-03",12.5929,12.5929,12.5929,12.5929,200.0],["2011-06-06",12.7329,13.2925,12.7329,13.2226,5400.0],["2011-06-07",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-08",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-09",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-10",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-13",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-14",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-15",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-16",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-17",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-20",13.2226,13.2226,13.2226,13.2226,0.0],["2011-06-21",12.6279,12.6279,12.6279,12.6279,300.0],["2011-06-22",12.6279,12.7678,12.6279,12.7678,27100.0],["2011-06-23",13.2576,13.2576,13.0127,13.0127,14100.0],["2011-06-24",13.0127,13.0127,13.0127,13.0127,0.0],["2011-06-27",13.0127,13.0127,13.0127,13.0127,0.0],["2011-06-28",13.0127,13.0127,13.0127,13.0127,0.0],["2011-06-29",12.9427,12.9427,12.5929,12.5929,600.0],["2011-06-30",12.5929,12.5929,12.5929,12.5929,0.0],["2011-07-01",12.5929,12.5929,12.5929,12.5929,0.0],["2011-07-05",13.2576,13.2576,13.2576,13.2576,500.0],["2011-07-06",13.2576,13.2576,13.2576,13.2576,0.0],["2011-07-07",13.2506,13.2506,13.2506,13.2506,200.0],["2011-07-08",13.2506,13.2506,13.2506,13.2506,0.0],["2011-07-11",13.2506,13.2506,13.2506,13.2506,0.0],["2011-07-12",13.2506,13.2506,13.2506,13.2506,0.0],["2011-07-13",13.2506,13.2506,13.2506,13.2506,0.0],["2011-07-14",13.2506,13.2506,13.2506,13.2506,0.0],["2011-07-15",13.2506,13.2506,13.2506,13.2506,0.0],["2011-07-18",13.2576,13.2576,13.2576,13.2576,100.0],["2011-07-19",13.2576,13.2576,13.2576,13.2576,0.0],["2011-07-20",13.2576,13.2576,13.2576,13.2576,0.0],["2011-07-21",12.6419,12.6419,12.6419,12.6419,300.0],["2011-07-22",12.6419,12.6419,12.6419,12.6419,0.0],["2011-07-25",12.6419,12.6419,12.6419,12.6419,0.0],["2011-07-26",12.6419,12.6419,12.6419,12.6419,0.0],["2011-07-27",12.6419,12.6419,12.6419,12.6419,0.0],["2011-07-28",12.6419,12.6419,12.6419,12.6419,0.0],["2011-07-29",12.6489,12.6489,12.6489,12.6489,500.0],["2011-08-01",12.6489,12.6489,12.6489,12.6489,0.0],["2011-08-02",12.7888,12.7888,12.7888,12.7888,500.0],["2011-08-03",12.7888,12.7888,12.7888,12.7888,0.0],["2011-08-04",12.7888,12.7888,12.7888,12.7888,0.0],["2011-08-05",12.7888,12.7888,12.7888,12.7888,0.0],["2011-08-08",12.5999,12.5999,12.5999,12.5999,100.0],["2011-08-09",12.5999,12.5999,12.5999,12.5999,0.0],["2011-08-10",12.5999,12.5999,12.5999,12.5999,200.0],["2011-08-11",12.5999,12.5999,12.5999,12.5999,0.0],["2011-08-12",12.5999,12.5999,12.5999,12.5999,200.0],["2011-08-15",12.5999,12.5999,12.5999,12.5999,0.0],["2011-08-16",12.8588,12.8588,12.8588,12.8588,500.0],["2011-08-17",13.1526,13.1526,13.1526,13.1526,400.0],["2011-08-18",12.9078,12.9078,12.9078,12.9078,400.0],["2011-08-19",12.9078,12.9078,12.9078,12.9078,0.0],["2011-08-22",12.9427,13.0127,12.9427,13.0127,800.0],["2011-08-23",13.0827,13.0827,13.0827,13.0827,2100.0],["2011-08-24",13.0827,13.0827,13.0827,13.0827,0.0],["2011-08-25",13.0827,13.0827,13.0827,13.0827,0.0],["2011-08-26",13.0827,13.0827,13.0827,13.0827,0.0],["2011-08-29",13.0827,13.0827,13.0827,13.0827,0.0],["2011-08-30",13.0827,13.0827,13.0827,13.0827,0.0],["2011-08-31",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-01",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-02",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-06",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-07",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-08",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-09",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-12",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-13",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-14",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-15",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-16",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-19",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-20",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-21",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-22",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-23",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-26",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-27",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-28",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-29",13.0827,13.0827,13.0827,13.0827,0.0],["2011-09-30",13.0827,13.0827,13.0827,13.0827,0.0],["2011-10-03",13.0827,13.0827,13.0827,13.0827,0.0],["2011-10-04",13.0827,13.0827,13.0827,13.0827,0.0],["2011-10-05",13.0827,13.0827,13.0827,13.0827,0.0],["2011-10-06",13.0687,13.0687,13.0687,13.0687,100.0],["2011-10-07",12.5999,12.5999,12.5999,12.5999,200.0],["2011-10-10",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-11",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-12",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-13",12.5999,12.5999,12.5999,12.5999,1100.0],["2011-10-14",12.5999,12.5999,12.5999,12.5999,700.0],["2011-10-17",12.5999,12.5999,12.5999,12.5999,700.0],["2011-10-18",12.5999,12.5999,12.5999,12.5999,200.0],["2011-10-19",12.5999,12.5999,12.5999,12.5999,200.0],["2011-10-20",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-21",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-24",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-25",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-26",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-27",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-28",12.5999,12.5999,12.5999,12.5999,0.0],["2011-10-31",12.5999,12.5999,12.5999,12.5999,0.0],["2011-11-01",12.6209,12.6629,12.6209,12.6629,1400.0],["2011-11-02",13.0687,13.1526,13.0687,13.1526,4600.0],["2011-11-03",13.1526,13.1526,13.1526,13.1526,0.0],["2011-11-04",13.1526,13.1526,13.1526,13.1526,0.0],["2011-11-07",13.2226,13.2226,13.2226,13.2226,300.0],["2011-11-08",13.2226,13.2226,13.2226,13.2226,0.0],["2011-11-09",13.2226,13.2226,13.2226,13.2226,0.0],["2011-11-10",12.5929,12.5929,12.5929,12.5929,200.0],["2011-11-11",12.5929,12.5929,12.5929,12.5929,0.0],["2011-11-14",12.5929,12.5929,12.5929,12.5929,0.0],["2011-11-15",12.5929,12.5929,12.5929,12.5929,0.0],["2011-11-16",12.9427,12.9427,12.5999,12.5999,400.0],["2011-11-17",12.6279,12.6279,12.6279,12.6279,100.0],["2011-11-18",12.6279,12.6279,12.6279,12.6279,0.0],["2011-11-21",12.5999,12.5999,12.5999,12.5999,300.0],["2011-11-22",12.9427,13.2226,12.9427,13.2226,1300.0],["2011-11-23",13.2226,13.2226,13.2226,13.2226,0.0],["2011-11-25",13.2226,13.2226,13.2226,13.2226,0.0],["2011-11-28",13.2226,13.2226,13.2226,13.2226,0.0],["2011-11-29",13.2226,13.2226,13.2226,13.2226,0.0],["2011-11-30",13.2226,13.2226,13.2226,13.2226,0.0],["2011-12-01",13.2226,13.2226,13.2226,13.2226,0.0],["2011-12-02",12.6629,12.6629,12.6629,12.6629,300.0],["2011-12-05",12.6629,12.6629,12.6629,12.6629,0.0],["2011-12-06",12.6629,12.6629,12.6629,12.6629,0.0],["2011-12-07",12.8728,13.5724,12.8728,13.5724,6300.0],["2011-12-08",13.4674,13.7123,13.4674,13.7123,6100.0],["2011-12-09",13.7123,13.7123,13.7123,13.7123,0.0],["2011-12-12",13.2925,13.2925,13.2925,13.2925,200.0],["2011-12-13",13.2925,13.2925,13.2925,13.2925,0.0],["2011-12-14",13.2925,13.2925,13.2925,13.2925,0.0],["2011-12-15",13.2925,13.2925,13.2925,13.2925,0.0],["2011-12-16",13.2925,13.2925,13.2925,13.2925,0.0],["2011-12-19",13.2925,13.2925,13.2925,13.2925,0.0],["2011-12-20",12.6279,12.6279,12.6279,12.6279,400.0],["2011-12-21",12.8119,14.1568,12.8119,14.1568,6000.0],["2011-12-22",14.1568,14.1568,14.1568,14.1568,0.0],["2011-12-23",14.1568,14.1568,14.1568,14.1568,0.0],["2011-12-27",14.1568,14.1568,14.1568,14.1568,0.0],["2011-12-28",14.1568,14.1568,14.1568,14.1568,0.0],["2011-12-29",13.0597,13.0597,13.0597,13.0597,400.0],["2011-12-30",13.0597,13.0597,13.0597,13.0597,200.0],["2012-01-03",13.0597,13.0597,13.0597,13.0597,0.0],["2012-01-04",13.0597,13.0597,13.0597,13.0597,0.0],["2012-01-05",13.0597,13.0597,13.0597,13.0597,100.0],["2012-01-06",13.0597,13.0597,13.0597,13.0597,0.0],["2012-01-09",13.0597,13.0597,13.0597,13.0597,0.0],["2012-01-10",13.0597,13.0597,13.0597,13.0597,0.0],["2012-01-11",13.0597,13.0597,13.0597,13.0597,0.0],["2012-01-12",13.449,13.449,13.449,13.449,400.0],["2012-01-13",13.4915,13.6047,13.4915,13.6047,1300.0],["2012-01-17",13.6047,13.6047,13.6047,13.6047,0.0],["2012-01-18",13.4915,13.4915,13.4915,13.4915,600.0],["2012-01-19",13.4915,13.4915,13.4915,13.4915,0.0],["2012-01-20",13.449,13.449,13.449,13.449,700.0],["2012-01-23",13.449,13.449,13.449,13.449,0.0],["2012-01-24",13.449,13.449,13.449,13.449,0.0],["2012-01-25",13.9587,13.9587,13.9587,13.9587,200.0],["2012-01-26",13.9587,13.9587,13.9587,13.9587,0.0],["2012-01-27",13.7675,13.7675,13.7675,13.7675,500.0],["2012-01-30",13.7675,13.7675,13.7675,13.7675,0.0],["2012-01-31",13.7675,13.7675,13.7675,13.7675,0.0],["2012-02-01",13.7675,13.7675,13.7675,13.7675,0.0],["2012-02-02",13.9445,13.9445,13.9445,13.9445,1200.0],["2012-02-03",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-06",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-07",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-08",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-09",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-10",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-13",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-14",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-15",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-16",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-17",13.9445,13.9445,13.9445,13.9445,0.0],["2012-02-21",14.1569,15.5725,14.1569,15.5725,2000.0],["2012-02-22",14.8647,14.8647,14.8647,14.8647,2200.0],["2012-02-23",14.3409,15.6787,14.3409,15.6787,3000.0],["2012-02-24",15.6787,15.6787,15.6787,15.6787,0.0],["2012-02-27",15.6787,15.6787,15.6787,15.6787,0.0],["2012-02-28",15.6787,15.6787,15.6787,15.6787,0.0],["2012-02-29",15.6787,15.6787,15.6787,15.6787,0.0],["2012-03-01",15.6787,15.6787,15.6787,15.6787,0.0],["2012-03-02",14.8647,14.8647,14.8647,14.8647,100.0],["2012-03-05",14.8647,14.8647,14.8647,14.8647,0.0],["2012-03-06",14.8647,14.8647,14.8647,14.8647,0.0],["2012-03-07",14.8647,14.8647,14.8647,14.8647,2100.0],["2012-03-08",15.2186,15.9265,15.2186,15.9265,1700.0],["2012-03-09",15.9265,16.5989,15.3956,15.7495,5100.0],["2012-03-12",15.5725,16.2804,15.5725,16.2804,2100.0],["2012-03-13",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-14",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-15",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-16",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-19",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-20",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-21",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-22",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-23",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-26",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-27",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-28",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-29",16.2804,16.2804,16.2804,16.2804,0.0],["2012-03-30",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-02",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-03",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-04",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-05",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-09",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-10",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-11",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-12",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-13",16.2804,16.2804,16.2804,16.2804,0.0],["2012-04-16",16.6272,16.9174,16.6272,16.9174,900.0],["2012-04-17",16.9174,16.9174,16.9174,16.9174,0.0],["2012-04-18",16.9174,16.9174,16.9174,16.9174,0.0],["2012-04-19",15.2894,15.2894,15.2894,15.2894,800.0],["2012-04-20",15.9265,15.9265,15.9265,15.9265,400.0],["2012-04-23",15.9265,15.9265,15.9265,15.9265,0.0],["2012-04-24",15.9265,15.9265,15.9265,15.9265,0.0],["2012-04-25",15.9265,15.9265,15.9265,15.9265,0.0],["2012-04-26",15.9265,15.9265,15.9265,15.9265,0.0],["2012-04-27",16.1034,16.1034,16.1034,16.1034,200.0],["2012-04-30",16.1034,16.1034,16.1034,16.1034,0.0],["2012-05-01",16.1034,16.1034,16.1034,16.1034,0.0],["2012-05-02",16.1034,16.1034,16.1034,16.1034,0.0],["2012-05-03",17.6961,18.4039,17.6961,18.4039,2300.0],["2012-05-04",18.4039,18.4039,18.4039,18.4039,0.0],["2012-05-07",18.4039,18.4039,18.4039,18.4039,0.0],["2012-05-08",15.9265,16.2804,15.9265,16.2804,400.0],["2012-05-09",16.2804,16.2804,16.2804,16.2804,0.0],["2012-05-10",18.2199,18.2199,18.2199,18.2199,100.0],["2012-05-11",18.2199,18.2199,18.2199,18.2199,0.0],["2012-05-14",18.2199,18.2199,18.2199,18.2199,0.0],["2012-05-15",18.2199,18.2199,18.2199,18.2199,0.0],["2012-05-16",18.2199,18.2199,18.2199,18.2199,0.0],["2012-05-17",18.2199,18.2199,18.2199,18.2199,0.0],["2012-05-18",18.2199,18.2199,18.2199,18.2199,0.0],["2012-05-21",18.05,18.05,18.05,18.05,700.0],["2012-05-22",18.05,18.05,18.05,18.05,0.0],["2012-05-23",15.6787,15.6787,15.6787,15.6787,500.0],["2012-05-24",15.6787,15.6787,15.6787,15.6787,0.0],["2012-05-25",15.6787,15.6787,15.6787,15.6787,0.0],["2012-05-29",15.6787,15.6787,15.6787,15.6787,0.0],["2012-05-30",15.8288,15.8288,15.8288,15.8288,0.0],["2012-05-31",15.8288,15.8288,15.8288,15.8288,0.0],["2012-06-01",15.8288,15.8288,15.8288,15.8288,0.0],["2012-06-04",15.8288,15.8288,15.8288,15.8288,0.0],["2012-06-05",15.8288,15.8288,15.8288,15.8288,0.0],["2012-06-06",17.1508,17.1508,17.1508,17.1508,200.0],["2012-06-07",15.8288,15.8288,15.8288,15.8288,100.0],["2012-06-08",15.8288,15.8288,15.8288,15.8288,0.0],["2012-06-11",15.8288,15.8288,15.8288,15.8288,0.0],["2012-06-12",15.8288,15.8288,15.8288,15.8288,0.0],["2012-06-13",15.9002,15.9002,15.9002,15.9002,400.0],["2012-06-14",16.2504,16.2504,16.2504,16.2504,500.0],["2012-06-15",16.2504,16.2504,16.2504,16.2504,0.0],["2012-06-18",16.2504,16.2504,16.2504,16.2504,0.0],["2012-06-19",16.2504,16.2504,16.2504,16.2504,0.0],["2012-06-20",16.2504,16.2504,16.2504,16.2504,0.0],["2012-06-21",16.6792,16.7864,16.6792,16.7864,1900.0],["2012-06-22",18.4014,18.4014,18.4014,18.4014,200.0],["2012-06-25",18.4014,18.4014,18.4014,18.4014,0.0],["2012-06-26",18.4014,18.4014,18.4014,18.4014,0.0],["2012-06-27",18.4014,18.4014,18.4014,18.4014,0.0],["2012-06-28",18.4014,18.4014,18.4014,18.4014,0.0],["2012-06-29",18.4014,18.4014,18.4014,18.4014,0.0],["2012-07-02",18.4014,18.4014,18.4014,18.4014,0.0],["2012-07-03",18.4014,18.4014,18.4014,18.4014,0.0],["2012-07-05",18.5729,18.5801,18.5729,18.5801,1000.0],["2012-07-06",18.5801,18.5801,18.5801,18.5801,0.0],["2012-07-09",18.5801,18.5801,18.5801,18.5801,0.0],["2012-07-10",18.5801,18.5801,18.5801,18.5801,0.0],["2012-07-11",18.5801,18.5801,18.5801,18.5801,0.0],["2012-07-12",15.8431,15.8431,15.8431,15.8431,300.0],["2012-07-13",15.8431,15.8431,15.8431,15.8431,0.0],["2012-07-16",15.9145,15.9145,15.9145,15.9145,100.0],["2012-07-17",15.9145,15.9145,15.9145,15.9145,0.0],["2012-07-18",15.9145,15.9145,15.9145,15.9145,0.0],["2012-07-19",15.9145,15.9145,15.9145,15.9145,0.0],["2012-07-20",15.9145,15.9145,15.9145,15.9145,0.0],["2012-07-23",15.9145,15.9145,15.9145,15.9145,0.0],["2012-07-24",17.1508,17.1508,17.1508,17.1508,400.0],["2012-07-25",17.1508,17.1508,17.1508,17.1508,0.0],["2012-07-26",17.1508,17.1508,17.1508,17.1508,0.0],["2012-07-27",17.1508,17.1508,17.1508,17.1508,2100.0],["2012-07-30",19.2947,19.2947,19.2947,19.2947,200.0],["2012-07-31",17.8654,17.8654,17.8654,17.8654,4200.0],["2012-08-01",19.2947,19.2947,18.5801,18.5801,300.0],["2012-08-02",18.5801,18.5801,18.5801,18.5801,0.0],["2012-08-03",18.5801,18.5801,18.5801,18.5801,0.0],["2012-08-06",17.5081,17.5081,17.1508,17.1508,400.0],["2012-08-07",17.1508,17.1508,17.1508,17.1508,0.0],["2012-08-08",17.1508,17.1508,17.1508,17.1508,0.0],["2012-08-09",18.2228,18.2228,18.2228,18.2228,400.0],["2012-08-10",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-13",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-14",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-15",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-16",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-17",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-20",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-21",17.8654,17.8654,17.8583,17.8654,2400.0],["2012-08-22",17.5081,17.5081,17.5081,17.5081,400.0],["2012-08-23",17.8654,18.2228,17.8654,18.2228,1000.0],["2012-08-24",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-27",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-28",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-29",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-30",18.2228,18.2228,18.2228,18.2228,0.0],["2012-08-31",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-04",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-05",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-06",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-07",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-10",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-11",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-12",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-13",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-14",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-17",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-18",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-19",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-20",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-21",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-24",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-25",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-26",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-27",18.2228,18.2228,18.2228,18.2228,0.0],["2012-09-28",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-01",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-02",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-03",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-04",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-05",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-08",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-09",18.2228,18.2228,18.2228,18.2228,0.0],["2012-10-10",17.5081,17.5081,17.5081,17.5081,200.0],["2012-10-11",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-12",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-15",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-16",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-17",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-18",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-19",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-22",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-23",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-24",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-25",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-26",17.5081,17.5081,17.5081,17.5081,0.0],["2012-10-31",17.5081,17.5081,17.5081,17.5081,0.0],["2012-11-01",17.5081,17.5081,17.5081,17.5081,0.0],["2012-11-02",17.5081,17.5081,17.5081,17.5081,0.0],["2012-11-05",17.5081,17.5081,17.5081,17.5081,0.0],["2012-11-06",17.5081,17.5081,17.5081,17.5081,0.0],["2012-11-07",17.5081,17.5081,17.5081,17.5081,0.0],["2012-11-08",17.1866,17.1866,17.1508,17.1508,400.0],["2012-11-09",17.1937,17.1937,17.1937,17.1937,500.0],["2012-11-12",17.8654,17.8654,17.8654,17.8654,1000.0],["2012-11-13",17.9369,17.9369,17.9369,17.9369,1800.0],["2012-11-14",17.9369,17.9369,17.9369,17.9369,0.0],["2012-11-15",17.9369,17.9369,17.9369,17.9369,0.0],["2012-11-16",17.9369,17.9369,17.9369,17.9369,0.0],["2012-11-19",16.4934,16.4934,16.4934,16.4934,1000.0],["2012-11-20",16.4934,16.4934,16.4934,16.4934,0.0],["2012-11-21",16.4934,16.4934,16.4934,16.4934,0.0],["2012-11-23",16.4934,16.4934,16.4934,16.4934,0.0],["2012-11-26",16.4934,16.4934,16.4934,16.4934,0.0],["2012-11-27",16.4934,16.4934,16.4934,16.4934,0.0],["2012-11-28",16.6448,16.6448,16.6448,16.6448,1000.0],["2012-11-29",16.6448,16.6448,16.6448,16.6448,0.0],["2012-11-30",16.6448,16.6448,16.6448,16.6448,0.0],["2012-12-03",16.6448,16.6448,16.6448,16.6448,0.0],["2012-12-04",17.128,17.128,17.128,17.128,700.0],["2012-12-05",17.128,17.128,17.128,17.128,0.0],["2012-12-06",17.128,17.128,17.128,17.128,0.0],["2012-12-07",17.128,17.128,17.128,17.128,0.0],["2012-12-10",17.128,17.128,17.128,17.128,0.0],["2012-12-11",17.128,17.128,17.128,17.128,0.0],["2012-12-12",17.128,17.128,17.128,17.128,0.0],["2012-12-13",17.128,17.128,17.128,17.128,0.0],["2012-12-14",16.652,16.652,16.652,16.652,300.0],["2012-12-17",16.6592,16.6592,16.6592,16.6592,500.0],["2012-12-18",18.0223,18.0223,18.0223,18.0223,100.0],["2012-12-19",18.0223,18.0223,18.0223,18.0223,0.0],["2012-12-20",18.0223,18.0223,18.0223,18.0223,0.0],["2012-12-21",17.3083,17.3083,17.3083,17.3083,1000.0],["2012-12-24",17.3083,17.3083,17.3083,17.3083,0.0],["2012-12-26",17.3083,17.3083,17.3083,17.3083,0.0],["2012-12-27",16.6592,16.6592,15.9381,15.9381,900.0],["2012-12-28",15.866,16.4068,15.866,16.4068,400.0],["2012-12-31",16.4068,16.4068,16.4068,16.4068,0.0],["2013-01-02",15.9092,15.9092,15.9092,15.9092,300.0],["2013-01-03",15.9092,15.9092,15.5775,15.5775,400.0],["2013-01-04",15.5775,15.8659,15.5775,15.6496,700.0],["2013-01-07",15.866,15.866,15.866,15.866,200.0],["2013-01-08",15.866,15.866,15.866,15.866,0.0],["2013-01-09",15.866,15.866,15.866,15.866,0.0],["2013-01-10",15.866,15.866,15.866,15.866,0.0],["2013-01-11",15.866,15.866,15.7938,15.7938,4700.0],["2013-01-14",15.7938,15.7938,15.7938,15.7938,0.0],["2013-01-15",15.7938,15.7938,15.7938,15.7938,0.0],["2013-01-16",15.7938,15.7938,15.7938,15.7938,0.0],["2013-01-17",15.7938,15.7938,15.7938,15.7938,0.0],["2013-01-18",15.7938,15.7938,15.7938,15.7938,0.0],["2013-01-22",15.7938,15.7938,15.7938,15.7938,0.0],["2013-01-23",16.4068,16.4068,16.4068,16.4068,1200.0],["2013-01-24",16.4068,16.4068,16.4068,16.4068,0.0],["2013-01-25",16.4068,16.4068,16.4068,16.4068,0.0],["2013-01-28",16.5871,16.5871,16.2265,16.2265,200.0],["2013-01-29",16.7674,16.7674,16.7674,16.7674,100.0],["2013-01-30",16.7674,16.8756,16.7674,16.8756,4900.0],["2013-01-31",16.8756,16.8756,16.8756,16.8756,0.0],["2013-02-01",17.3083,17.3083,17.3083,17.3083,100.0],["2013-02-04",17.3083,17.3083,16.4429,16.4429,400.0],["2013-02-05",16.4429,16.4429,16.4429,16.4429,0.0],["2013-02-06",16.4429,16.4429,16.4429,16.4429,0.0],["2013-02-07",16.5006,16.5006,16.5006,16.5006,200.0],["2013-02-08",16.5006,16.5439,16.5006,16.5439,1400.0],["2013-02-11",16.5439,16.5439,16.5439,16.5439,0.0],["2013-02-12",16.5439,16.5439,16.5439,16.5439,0.0],["2013-02-13",16.5439,16.5439,16.5439,16.5439,0.0],["2013-02-14",16.5439,16.5439,16.5439,16.5439,0.0],["2013-02-15",16.5439,16.5439,16.5439,16.5439,0.0],["2013-02-19",16.5439,16.5439,16.5439,16.5439,0.0],["2013-02-20",16.5439,16.5439,16.5439,16.5439,0.0],["2013-02-21",17.3083,17.3083,17.3083,17.3083,100.0],["2013-02-22",17.3444,17.3444,16.5871,16.5871,1500.0],["2013-02-25",16.5871,16.5871,16.5871,16.5871,0.0],["2013-02-26",16.5871,16.5871,16.5871,16.5871,0.0],["2013-02-27",16.5871,16.5871,16.5871,16.5871,0.0],["2013-02-28",16.5871,16.5871,16.5871,16.5871,0.0],["2013-03-01",16.5871,16.7674,16.5871,16.7674,2100.0],["2013-03-04",17.4886,17.6689,17.3083,17.6689,2900.0],["2013-03-05",17.3083,17.3083,17.3083,17.3083,100.0],["2013-03-06",17.3083,17.3083,17.3083,17.3083,0.0],["2013-03-07",17.3083,17.3083,17.3083,17.3083,0.0],["2013-03-08",17.3083,17.3083,17.3083,17.3083,0.0],["2013-03-11",17.3083,17.3083,17.3083,17.3083,0.0],["2013-03-12",16.6304,16.6304,16.6304,16.6304,4200.0],["2013-03-13",18.0295,18.0295,17.4886,17.4886,4700.0],["2013-03-14",17.4886,17.4886,17.4886,17.4886,0.0],["2013-03-15",17.4886,17.4886,17.4886,17.4886,0.0],["2013-03-18",17.4886,17.4886,17.4886,17.4886,0.0],["2013-03-19",17.4886,17.4886,17.4886,17.4886,0.0],["2013-03-20",16.6665,17.4886,16.6665,17.4886,1400.0],["2013-03-21",17.2723,17.2723,17.2723,17.2723,1500.0],["2013-03-22",17.2723,17.2723,17.2723,17.2723,0.0],["2013-03-25",17.2723,17.2723,17.2723,17.2723,0.0],["2013-03-26",17.2723,17.2723,17.2723,17.2723,0.0],["2013-03-27",17.2723,17.2723,17.2723,17.2723,0.0],["2013-03-28",17.2723,17.2723,17.2723,17.2723,0.0],["2013-04-01",17.2723,17.2723,17.2723,17.2723,0.0],["2013-04-02",17.2723,17.2723,17.2723,17.2723,0.0],["2013-04-03",17.128,17.128,17.128,17.128,100.0],["2013-04-04",17.128,17.128,17.128,17.128,0.0],["2013-04-05",17.128,17.128,17.128,17.128,0.0],["2013-04-08",17.128,17.128,17.128,17.128,0.0],["2013-04-09",17.128,17.128,17.128,17.128,0.0],["2013-04-10",17.128,17.128,17.128,17.128,0.0],["2013-04-11",17.128,17.128,17.128,17.128,0.0],["2013-04-12",17.128,17.128,17.128,17.128,0.0],["2013-04-15",17.128,17.128,17.128,17.128,0.0],["2013-04-16",17.128,17.128,17.128,17.128,0.0],["2013-04-17",17.128,17.128,17.128,17.128,0.0],["2013-04-18",17.092,17.092,17.092,17.092,400.0],["2013-04-19",17.092,17.092,17.092,17.092,0.0],["2013-04-22",17.092,17.092,17.092,17.092,0.0],["2013-04-23",17.092,17.092,17.092,17.092,0.0],["2013-04-24",17.092,17.092,15.9453,15.9453,1500.0],["2013-04-25",15.9453,15.9453,15.9453,15.9453,0.0],["2013-04-26",15.9453,15.9453,15.9453,15.9453,0.0],["2013-04-29",15.9453,15.9453,15.9453,15.9453,0.0],["2013-04-30",15.9453,15.9453,15.9453,15.9453,0.0],["2013-05-01",15.9453,15.9453,15.9453,15.9453,0.0],["2013-05-02",15.9453,15.9453,15.9453,15.9453,0.0],["2013-05-03",16.2265,16.2265,16.2265,16.2265,100.0],["2013-05-06",16.2265,16.2265,16.2265,16.2265,0.0],["2013-05-07",16.5871,16.5871,16.5871,16.5871,1200.0],["2013-05-08",16.5871,16.5871,16.5871,16.5871,0.0],["2013-05-09",16.5871,16.5871,16.5871,16.5871,0.0],["2013-05-10",16.0462,16.0462,16.0462,16.0462,400.0],["2013-05-13",16.0462,16.0462,16.0462,16.0462,0.0],["2013-05-14",16.0462,16.0462,16.0462,16.0462,0.0],["2013-05-15",16.0462,16.0462,16.0462,16.0462,0.0],["2013-05-16",16.515,16.515,16.515,16.515,400.0],["2013-05-17",16.515,16.515,16.515,16.515,0.0],["2013-05-20",16.515,16.515,16.515,16.515,0.0],["2013-05-21",16.0102,16.5943,16.0102,16.5943,300.0],["2013-05-22",16.5943,16.5943,16.5943,16.5943,0.0],["2013-05-23",16.2698,16.2698,16.2698,16.2698,200.0],["2013-05-24",16.2698,16.2698,16.2698,16.2698,0.0],["2013-05-28",16.2698,16.2698,16.2698,16.2698,0.0],["2013-05-29",16.2698,16.2698,16.2698,16.2698,0.0],["2013-05-30",16.4227,16.4227,16.4227,16.4227,0.0],["2013-05-31",16.4227,16.4227,16.4227,16.4227,0.0],["2013-06-03",16.4227,16.4227,16.4227,16.4227,0.0],["2013-06-04",17.2453,17.2453,17.2453,17.2453,100.0],["2013-06-05",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-06",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-07",17.2453,17.2453,17.2453,17.2453,100.0],["2013-06-10",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-11",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-12",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-13",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-14",17.2453,17.2453,17.2453,17.2453,100.0],["2013-06-17",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-18",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-19",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-20",17.2453,17.2453,17.2453,17.2453,0.0],["2013-06-21",16.2261,16.743,16.2261,16.743,700.0],["2013-06-24",16.743,16.743,16.743,16.743,0.0],["2013-06-25",16.743,16.743,16.743,16.743,0.0],["2013-06-26",16.743,17.1798,16.743,17.1798,1900.0],["2013-06-27",17.1798,17.1798,17.1798,17.1798,0.0],["2013-06-28",16.379,16.379,16.2261,16.2261,1300.0],["2013-07-01",16.2261,16.2261,16.2261,16.2261,0.0],["2013-07-02",16.2261,16.2261,16.2261,16.2261,0.0],["2013-07-03",16.2261,16.2261,16.2261,16.2261,0.0],["2013-07-05",16.2189,16.2189,16.015,16.015,500.0],["2013-07-08",16.015,16.015,16.015,16.015,0.0],["2013-07-09",16.379,16.561,16.379,16.561,700.0],["2013-07-10",15.8694,16.0077,15.2871,16.0077,1500.0],["2013-07-11",16.0077,16.0077,16.0077,16.0077,0.0],["2013-07-12",16.0077,16.0077,16.0077,16.0077,0.0],["2013-07-15",16.0077,16.0077,16.0077,16.0077,0.0],["2013-07-16",16.0077,16.015,16.0077,16.015,400.0],["2013-07-17",16.015,16.015,16.015,16.015,0.0],["2013-07-18",16.015,16.015,15.2871,15.2871,1000.0],["2013-07-19",15.2871,15.2871,15.2871,15.2871,0.0],["2013-07-22",15.2871,15.2871,15.2871,15.2871,0.0],["2013-07-23",15.3235,15.3235,15.3235,15.3235,100.0],["2013-07-24",15.3235,16.379,15.2871,16.379,19200.0],["2013-07-25",16.379,16.379,16.379,16.379,0.0],["2013-07-26",16.379,16.379,16.379,16.379,0.0],["2013-07-29",16.379,16.379,16.379,16.379,100.0],["2013-07-30",16.379,16.379,16.379,16.379,0.0],["2013-07-31",16.379,16.379,16.379,16.379,0.0],["2013-08-01",16.379,16.379,16.379,16.379,0.0],["2013-08-02",16.379,16.743,16.379,16.743,300.0],["2013-08-05",16.743,16.9614,16.743,16.9614,9400.0],["2013-08-06",16.0223,16.0223,16.0223,16.0223,100.0],["2013-08-07",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-08",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-09",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-12",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-13",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-14",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-15",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-16",16.0223,16.0223,16.0223,16.0223,400.0],["2013-08-19",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-20",16.0223,16.0223,16.0223,16.0223,0.0],["2013-08-21",16.197,16.197,16.197,16.197,100.0],["2013-08-22",16.197,16.197,16.197,16.197,0.0],["2013-08-23",16.197,16.197,16.197,16.197,0.0],["2013-08-26",16.197,16.197,16.197,16.197,0.0],["2013-08-27",16.0369,16.0369,16.0369,16.0369,300.0],["2013-08-28",16.1242,16.1242,16.0514,16.0514,500.0],["2013-08-29",16.0514,16.0514,16.0514,16.0514,500.0],["2013-08-30",16.0514,16.0514,16.0514,16.0514,0.0],["2013-09-03",16.0514,16.0514,16.0514,16.0514,0.0],["2013-09-04",16.197,16.197,16.0878,16.0878,500.0],["2013-09-05",16.1679,16.1679,16.1679,16.1679,500.0],["2013-09-06",16.1679,16.1679,16.1679,16.1679,0.0],["2013-09-09",16.743,16.7794,16.743,16.743,3200.0],["2013-09-10",16.743,16.743,16.743,16.743,0.0],["2013-09-11",16.743,16.743,16.743,16.743,0.0],["2013-09-12",16.2552,16.2552,16.2552,16.2552,100.0],["2013-09-13",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-16",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-17",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-18",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-19",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-20",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-23",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-24",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-25",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-26",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-27",16.2552,16.2552,16.2552,16.2552,0.0],["2013-09-30",16.2552,16.2552,16.2552,16.2552,0.0],["2013-10-01",16.2552,16.2552,16.2552,16.2552,0.0],["2013-10-02",16.2552,16.2552,16.2552,16.2552,0.0],["2013-10-03",16.2552,16.2552,16.2552,16.2552,0.0],["2013-10-04",16.2552,16.2552,16.2552,16.2552,0.0],["2013-10-07",16.2552,16.2552,16.2552,16.2552,0.0],["2013-10-08",16.248,16.248,15.833,15.833,1000.0],["2013-10-09",15.8622,15.8622,15.8622,15.8622,200.0],["2013-10-10",15.8622,15.8622,15.8622,15.8622,0.0],["2013-10-11",15.8622,15.8622,15.8622,15.8622,0.0],["2013-10-14",15.8622,15.8622,15.8622,15.8622,0.0],["2013-10-15",15.8622,15.8622,15.8622,15.8622,0.0],["2013-10-16",15.8767,15.8767,15.8767,15.8767,200.0],["2013-10-17",15.8767,15.8767,15.8767,15.8767,0.0],["2013-10-18",15.8767,15.8767,15.8767,15.8767,0.0],["2013-10-21",15.8767,15.8767,15.8767,15.8767,0.0],["2013-10-22",15.8767,15.8767,15.8767,15.8767,0.0],["2013-10-23",15.8767,15.8767,15.8767,15.8767,0.0],["2013-10-24",15.8767,15.8767,15.8767,15.8767,0.0],["2013-10-25",15.8767,15.8767,15.8767,15.8767,0.0],["2013-10-28",15.9859,16.015,15.9859,16.015,1400.0],["2013-10-29",16.1606,16.1606,16.1606,16.1606,100.0],["2013-10-30",16.1606,16.379,16.1606,16.379,1000.0],["2013-10-31",16.379,16.379,16.379,16.379,0.0],["2013-11-01",16.379,16.379,16.379,16.379,200.0],["2013-11-04",16.379,16.379,16.379,16.379,0.0],["2013-11-05",16.379,16.379,16.379,16.379,1500.0],["2013-11-06",16.379,16.379,16.379,16.379,0.0],["2013-11-07",16.379,16.379,16.379,16.379,0.0],["2013-11-08",16.379,16.379,16.379,16.379,0.0],["2013-11-11",16.379,16.379,16.379,16.379,0.0],["2013-11-12",16.379,16.379,16.379,16.379,0.0],["2013-11-13",16.379,16.379,16.379,16.379,0.0],["2013-11-14",16.379,16.379,16.379,16.379,0.0],["2013-11-15",16.379,16.379,16.379,16.379,0.0],["2013-11-18",16.379,16.379,16.379,16.379,0.0],["2013-11-19",16.379,16.379,16.379,16.379,0.0],["2013-11-20",16.379,16.379,16.379,16.379,0.0],["2013-11-21",16.379,16.379,16.379,16.379,0.0],["2013-11-22",16.379,16.379,16.379,16.379,0.0],["2013-11-25",16.379,16.379,16.379,16.379,100.0],["2013-11-26",16.563,16.563,16.563,16.563,0.0],["2013-11-27",16.563,16.563,16.563,16.563,0.0],["2013-11-29",16.563,16.563,16.563,16.563,0.0],["2013-12-02",16.563,16.563,16.563,16.563,0.0],["2013-12-03",16.563,16.563,16.563,16.563,0.0],["2013-12-04",16.563,16.563,16.563,16.563,0.0],["2013-12-05",16.563,16.563,16.563,16.563,0.0],["2013-12-06",17.1151,17.1151,17.1151,17.1151,100.0],["2013-12-09",17.1151,17.1151,17.1151,17.1151,0.0],["2013-12-10",17.1151,17.1151,17.1151,17.1151,0.0],["2013-12-11",16.563,16.563,15.8637,15.8637,2300.0],["2013-12-12",16.563,16.563,15.8637,15.8637,2100.0],["2013-12-13",15.8637,15.8637,15.8637,15.8637,0.0],["2013-12-16",15.8637,15.8637,15.8637,15.8637,0.0],["2013-12-17",15.8637,15.8637,15.8637,15.8637,0.0],["2013-12-18",15.8637,15.8637,15.8637,15.8637,0.0],["2013-12-19",15.8637,15.8637,15.8637,15.8637,0.0],["2013-12-20",15.9373,15.9373,15.9373,15.9373,100.0],["2013-12-23",15.9373,15.9373,15.9373,15.9373,0.0],["2013-12-24",15.9373,15.9373,15.9373,15.9373,0.0],["2013-12-26",15.9373,15.9373,15.9373,15.9373,200.0],["2013-12-27",16.195,16.195,16.195,16.195,100.0],["2013-12-30",16.195,16.195,16.195,16.195,0.0],["2013-12-31",16.195,16.195,16.195,16.195,0.0],["2014-01-02",15.9373,15.9373,15.9373,15.9373,1200.0],["2014-01-03",15.9373,15.9373,15.9373,15.9373,0.0],["2014-01-06",15.9373,15.9373,15.9373,15.9373,0.0],["2014-01-07",16.1214,16.195,16.1214,16.195,500.0],["2014-01-08",16.195,16.195,16.195,16.195,0.0],["2014-01-09",16.195,16.195,16.195,16.195,0.0],["2014-01-10",16.195,16.195,16.195,16.195,0.0],["2014-01-13",16.0109,16.9311,16.0109,16.9311,1100.0],["2014-01-14",16.9311,16.9311,16.9311,16.9311,0.0],["2014-01-15",16.9311,16.9311,16.9311,16.9311,0.0],["2014-01-16",16.9311,16.9311,16.9311,16.9311,0.0],["2014-01-17",16.9311,16.9311,16.9311,16.9311,0.0],["2014-01-21",16.9311,16.9311,16.9311,16.9311,0.0],["2014-01-22",16.9311,16.9311,16.9311,16.9311,0.0],["2014-01-23",16.9311,16.9311,16.9311,16.9311,200.0],["2014-01-24",16.195,16.195,16.195,16.195,400.0],["2014-01-27",16.195,16.195,16.195,16.195,0.0],["2014-01-28",16.195,16.195,16.195,16.195,0.0],["2014-01-29",16.195,16.195,16.195,16.195,0.0],["2014-01-30",16.195,16.195,16.195,16.195,700.0],["2014-01-31",16.195,16.195,16.195,16.195,0.0],["2014-02-03",16.9311,16.9311,16.9311,16.9311,100.0],["2014-02-04",16.9311,16.9311,16.9311,16.9311,100.0],["2014-02-05",17.2992,17.2992,17.2992,17.2992,4300.0],["2014-02-06",17.2992,17.2992,17.2992,17.2992,0.0],["2014-02-07",17.2992,17.2992,17.2992,17.2992,0.0],["2014-02-10",16.195,16.195,16.0109,16.0109,200.0],["2014-02-11",16.0109,16.0109,16.0109,16.0109,0.0],["2014-02-12",16.0109,16.0109,16.0109,16.0109,0.0],["2014-02-13",16.0109,16.0109,16.0109,16.0109,0.0],["2014-02-14",16.0109,16.0109,16.0109,16.0109,0.0],["2014-02-18",16.0109,16.0109,16.0109,16.0109,0.0],["2014-02-19",16.0109,16.0109,16.0109,16.0109,0.0],["2014-02-20",16.0109,16.0109,16.0109,16.0109,0.0],["2014-02-21",16.0772,16.379,16.0772,16.379,5100.0],["2014-02-24",16.0477,16.379,16.0477,16.379,5500.0],["2014-02-25",16.379,16.379,16.379,16.379,0.0],["2014-02-26",16.379,16.379,16.379,16.379,0.0],["2014-02-27",16.379,16.379,16.379,16.379,0.0],["2014-02-28",16.0919,16.0919,16.0919,16.0919,500.0],["2014-03-03",16.0845,16.0845,15.6429,15.6429,600.0],["2014-03-04",16.1214,16.1214,16.1214,16.1214,500.0],["2014-03-05",16.1214,16.1214,16.1214,16.1214,0.0],["2014-03-06",16.1214,16.1214,16.1214,16.1214,0.0],["2014-03-07",15.6797,15.9005,15.4588,15.4588,6800.0],["2014-03-10",15.4588,15.4588,15.4588,15.4588,0.0],["2014-03-11",15.4588,15.4588,15.4588,15.4588,0.0],["2014-03-12",15.4588,15.4588,15.4588,15.4588,0.0],["2014-03-13",15.4588,15.4588,15.4588,15.4588,0.0],["2014-03-14",15.4588,15.4588,15.4588,15.4588,0.0],["2014-03-17",15.4588,15.4588,15.4588,15.4588,0.0],["2014-03-18",15.4588,15.4588,15.4588,15.4588,0.0],["2014-03-19",15.4956,15.5693,15.4956,15.5693,19000.0],["2014-03-20",16.195,16.195,16.195,16.195,100.0],["2014-03-21",15.7533,15.7533,15.7533,15.7533,9700.0],["2014-03-24",15.4956,15.4956,15.4956,15.4956,100.0],["2014-03-25",15.4956,15.4956,15.4956,15.4956,0.0],["2014-03-26",15.4956,15.4956,15.4956,15.4956,0.0],["2014-03-27",15.4956,15.4956,15.4956,15.4956,0.0],["2014-03-28",15.4956,15.4956,15.4956,15.4956,0.0],["2014-03-31",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-01",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-02",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-03",15.4956,15.4956,15.4956,15.4956,500.0],["2014-04-04",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-07",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-08",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-09",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-10",15.4956,15.4956,15.4956,15.4956,400.0],["2014-04-11",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-14",15.4956,15.4956,15.4956,15.4956,0.0],["2014-04-15",15.8269,15.8269,15.4956,15.4956,400.0],["2014-04-16",15.8269,15.8269,15.4588,15.8269,2300.0],["2014-04-17",15.8269,15.8269,15.8269,15.8269,0.0],["2014-04-21",15.4956,15.4956,15.4956,15.4956,200.0],["2014-04-22",15.4956,15.4956,15.4956,15.4956,100.0],["2014-04-23",15.4956,15.4956,15.4956,15.4956,100.0],["2014-04-24",15.7533,15.7533,15.7533,15.7533,100.0],["2014-04-25",15.4956,16.0036,15.4956,16.0036,1100.0],["2014-04-28",16.0036,16.195,16.0036,16.195,4100.0],["2014-04-29",16.195,16.195,16.195,16.195,0.0],["2014-04-30",16.195,16.195,16.195,16.195,0.0],["2014-05-01",16.3054,16.3054,16.3054,16.3054,100.0],["2014-05-02",16.3054,16.3054,16.3054,16.3054,0.0],["2014-05-05",16.2244,16.3054,16.195,16.3054,1400.0],["2014-05-06",16.2023,16.2023,15.7607,15.7607,2100.0],["2014-05-07",16.195,16.195,16.195,16.195,100.0],["2014-05-08",16.195,16.195,16.195,16.195,0.0],["2014-05-09",16.195,16.195,15.5398,15.5398,900.0],["2014-05-12",15.5398,15.5398,15.5398,15.5398,0.0],["2014-05-13",15.6061,16.9311,15.6061,16.9311,500.0],["2014-05-14",16.9311,16.9311,16.9311,16.9311,0.0],["2014-05-15",16.9311,16.9311,16.9311,16.9311,0.0],["2014-05-16",16.0477,16.0477,15.4736,15.4736,3600.0],["2014-05-19",17.52,17.52,15.4588,15.4588,4800.0],["2014-05-20",15.4588,15.4588,15.4588,15.4588,0.0],["2014-05-21",15.4588,15.4588,15.4588,15.4588,0.0],["2014-05-22",15.4588,15.4588,15.4588,15.4588,0.0],["2014-05-23",15.4588,15.4588,15.4588,15.4588,0.0],["2014-05-27",15.6208,15.6208,15.6208,15.6208,800.0],["2014-05-28",15.6208,15.6208,15.6208,15.6208,0.0],["2014-05-29",15.8146,15.8146,15.8146,15.8146,0.0],["2014-05-30",15.4717,15.4717,15.4568,15.4568,1100.0],["2014-06-02",15.4568,15.4568,15.4568,15.4568,0.0],["2014-06-03",15.4568,15.4568,15.4568,15.4568,100.0],["2014-06-04",15.5388,15.5388,14.9649,14.9649,400.0],["2014-06-05",15.6506,15.6506,15.6506,15.6506,100.0],["2014-06-06",15.278,15.278,15.278,15.278,300.0],["2014-06-09",15.278,15.278,15.278,15.278,0.0],["2014-06-10",15.278,15.278,14.9799,14.9799,700.0],["2014-06-11",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-12",14.9948,14.9948,14.9799,14.9799,1000.0],["2014-06-13",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-16",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-17",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-18",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-19",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-20",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-23",14.9799,14.9799,14.9799,14.9799,0.0],["2014-06-24",14.9799,14.9799,14.9799,14.9799,200.0],["2014-06-25",14.1973,14.3464,14.1973,14.3464,1000.0],["2014-06-26",16.5673,16.5673,16.5673,16.5673,400.0],["2014-06-27",14.9128,16.0232,14.9128,15.1885,3600.0],["2014-06-30",15.5015,15.5015,15.5015,15.5015,200.0],["2014-07-01",16.3511,16.3511,15.5015,15.5015,1000.0],["2014-07-02",15.5015,15.5015,15.5015,15.5015,0.0],["2014-07-03",15.5015,15.5015,15.5015,15.5015,0.0],["2014-07-07",15.6506,15.6506,14.9053,14.9053,600.0],["2014-07-08",14.9053,14.9053,14.9053,14.9053,0.0],["2014-07-09",14.4507,15.2407,14.4507,15.2407,500.0],["2014-07-10",15.2407,15.2407,15.2407,15.2407,0.0],["2014-07-11",14.9128,14.9128,14.2495,14.2495,700.0],["2014-07-14",14.2495,14.2495,14.2495,14.2495,0.0],["2014-07-15",14.5401,14.5401,14.5401,14.5401,700.0],["2014-07-16",14.2793,14.5327,14.1973,14.5327,1000.0],["2014-07-17",14.5327,14.5327,14.5327,14.5327,200.0],["2014-07-18",14.5327,14.5327,14.5327,14.5327,0.0],["2014-07-21",14.5327,14.5327,14.5327,14.5327,0.0],["2014-07-22",14.5327,14.5327,14.5327,14.5327,0.0],["2014-07-23",14.5327,14.5327,14.5327,14.5327,0.0],["2014-07-24",14.2048,14.2048,14.1973,14.1973,900.0],["2014-07-25",15.278,15.278,15.278,15.278,200.0],["2014-07-28",14.9053,15.278,14.9053,15.278,1000.0],["2014-07-29",15.278,15.278,15.278,15.278,2000.0],["2014-07-30",15.278,15.278,15.278,15.278,0.0],["2014-07-31",15.6282,15.6506,15.278,15.6506,1800.0],["2014-08-01",15.6506,15.6506,15.6506,15.6506,0.0],["2014-08-04",15.6506,15.6506,15.6506,15.6506,0.0],["2014-08-05",15.278,15.278,15.278,15.278,1900.0],["2014-08-06",15.6282,15.6282,15.6282,15.6282,200.0],["2014-08-07",15.3227,15.3227,15.278,15.278,1600.0],["2014-08-08",15.3152,15.6357,15.278,15.6357,700.0],["2014-08-11",15.0916,15.0916,15.0916,15.0916,600.0],["2014-08-12",15.1736,15.1736,15.1289,15.1289,800.0],["2014-08-13",15.278,15.278,15.278,15.278,900.0],["2014-08-14",15.1289,15.278,15.1289,15.278,200.0],["2014-08-15",15.278,15.278,15.278,15.278,0.0],["2014-08-18",15.278,15.2854,15.278,15.2854,600.0],["2014-08-19",15.2854,15.2854,15.2854,15.2854,0.0],["2014-08-20",15.2854,15.2854,15.2854,15.2854,0.0],["2014-08-21",15.2854,15.2854,15.2854,15.2854,0.0],["2014-08-22",15.3525,15.5686,15.278,15.5686,1200.0],["2014-08-25",15.5686,15.5686,15.5686,15.5686,0.0],["2014-08-26",16.3959,16.3959,16.3959,16.3959,100.0],["2014-08-27",16.2095,16.2095,16.2095,16.2095,2000.0],["2014-08-28",16.3139,16.3139,16.3139,16.3139,100.0],["2014-08-29",16.3139,16.3139,16.3139,16.3139,0.0],["2014-09-02",16.3139,16.3139,16.3139,16.3139,0.0],["2014-09-03",16.3735,16.3735,16.3735,16.3735,500.0],["2014-09-04",15.5015,15.509,15.5015,15.509,600.0],["2014-09-05",15.509,15.509,15.509,15.509,0.0],["2014-09-08",15.509,15.509,15.509,15.509,0.0],["2014-09-09",15.5388,15.5388,15.5015,15.5015,300.0],["2014-09-10",15.5015,15.5015,15.5015,15.5015,0.0],["2014-09-11",15.5015,15.5015,15.5015,15.5015,0.0],["2014-09-12",15.5463,15.5463,15.5463,15.5463,200.0],["2014-09-15",15.5537,15.8518,15.5537,15.8518,1700.0],["2014-09-16",15.8518,15.8518,15.8518,15.8518,0.0],["2014-09-17",15.904,16.2021,15.904,15.9114,400.0],["2014-09-18",15.9562,15.9562,15.9562,15.9562,400.0],["2014-09-19",15.9114,15.9114,15.8518,15.8518,300.0],["2014-09-22",16.381,16.381,15.8891,15.8891,500.0],["2014-09-23",15.9114,15.9114,15.8518,15.8518,1100.0],["2014-09-24",15.8518,15.8518,15.8518,15.8518,0.0],["2014-09-25",15.8518,15.8518,15.8518,15.8518,0.0],["2014-09-26",15.8518,15.8518,15.8518,15.8518,0.0],["2014-09-29",15.8518,15.8518,15.8518,15.8518,0.0],["2014-09-30",16.1201,16.1201,16.1201,16.1201,400.0],["2014-10-01",15.8369,15.8369,15.6506,15.6506,2800.0],["2014-10-02",15.6506,15.6506,15.6506,15.6506,1000.0],["2014-10-03",15.8816,15.8816,15.8369,15.8667,900.0],["2014-10-06",15.8742,16.3959,15.8742,15.8891,4400.0],["2014-10-07",15.8891,15.8891,15.8891,15.8891,200.0],["2014-10-08",15.8891,15.8891,15.8891,15.8891,0.0],["2014-10-09",15.6879,15.6879,15.6506,15.6879,1600.0],["2014-10-10",15.6506,15.6506,15.6506,15.6506,300.0],["2014-10-13",15.6506,15.6506,15.6506,15.6506,0.0],["2014-10-14",16.0232,16.0232,15.7177,15.7251,2200.0],["2014-10-15",15.7251,15.7251,15.5388,15.7177,500.0],["2014-10-16",15.7251,15.7251,15.7251,15.7251,200.0],["2014-10-17",15.7102,15.7251,15.7102,15.7251,1800.0],["2014-10-20",15.7251,15.7251,15.7251,15.7251,0.0],["2014-10-21",15.7251,15.7251,15.7251,15.7251,0.0],["2014-10-22",15.7251,15.7251,15.7251,15.7251,400.0],["2014-10-23",15.7251,15.7251,15.7251,15.7251,0.0],["2014-10-24",15.7251,15.7251,15.7251,15.7251,0.0],["2014-10-27",15.7251,15.7251,15.7251,15.7251,200.0],["2014-10-28",15.7251,15.7251,15.7251,15.7251,0.0],["2014-10-29",15.5612,15.7102,15.5463,15.7102,600.0],["2014-10-30",15.5537,15.6953,15.5463,15.6953,1700.0],["2014-10-31",15.6953,15.6953,15.6804,15.6804,200.0],["2014-11-03",15.6804,15.6804,15.6804,15.6804,200.0],["2014-11-04",15.6804,15.6804,15.6804,15.6804,0.0],["2014-11-05",15.278,15.278,15.278,15.278,400.0],["2014-11-06",15.278,15.278,15.278,15.278,0.0],["2014-11-07",15.2556,15.2556,15.2482,15.2482,400.0],["2014-11-10",15.2482,15.2482,13.8321,15.1736,1300.0],["2014-11-11",14.6072,15.1736,14.4582,15.1736,1000.0],["2014-11-12",14.3538,14.9649,14.3538,14.9649,300.0],["2014-11-13",14.9649,14.9649,14.9649,14.9649,0.0],["2014-11-14",14.9277,14.9277,14.719,14.9053,2000.0],["2014-11-17",14.8383,14.8383,14.7637,14.7637,1900.0],["2014-11-18",14.8681,14.8681,14.8681,14.8681,100.0],["2014-11-19",15.4643,15.7251,15.4643,15.6506,2000.0],["2014-11-20",15.6506,15.6506,15.6506,15.6506,0.0],["2014-11-21",14.9053,14.9053,14.9053,14.9053,600.0],["2014-11-24",14.9053,14.9053,14.9053,14.9053,0.0],["2014-11-25",15.1246,15.1246,15.1246,15.1246,0.0],["2014-11-26",15.1246,15.1246,15.049,15.049,600.0],["2014-11-28",14.7919,14.8675,14.7919,14.7919,1900.0],["2014-12-01",14.7919,14.7919,14.7465,14.7465,1000.0],["2014-12-02",14.7465,14.7465,14.7465,14.7465,0.0],["2014-12-03",15.2381,15.2381,15.2381,15.2381,200.0],["2014-12-04",15.2381,15.2381,15.2381,15.2381,0.0],["2014-12-05",14.7692,15.1246,14.7465,15.1246,2400.0],["2014-12-08",15.1246,15.1246,15.1246,15.1246,500.0],["2014-12-09",14.8448,14.8524,14.8448,14.8524,1800.0],["2014-12-10",14.9734,14.9734,14.9734,14.9734,300.0],["2014-12-11",14.9734,14.9734,14.9734,14.9734,0.0],["2014-12-12",14.9734,14.9734,14.9734,14.9734,0.0],["2014-12-15",14.6936,14.6936,14.2096,14.2096,1800.0],["2014-12-16",14.2096,14.2096,14.2096,14.2096,0.0],["2014-12-17",14.2096,14.2096,12.7803,13.3475,12700.0],["2014-12-18",13.3853,13.3853,13.3853,13.3853,100.0],["2014-12-19",14.3684,14.3684,13.287,13.4761,400.0],["2014-12-22",14.7616,14.7995,13.6954,14.0432,10100.0],["2014-12-23",14.0659,14.0659,13.6727,13.7634,500.0],["2014-12-24",14.0659,14.0659,14.0659,14.0659,700.0],["2014-12-26",13.3248,14.3684,13.3248,14.0659,1500.0],["2014-12-29",14.0659,14.0659,14.0659,14.0659,200.0],["2014-12-30",14.0659,14.0659,14.0659,14.0659,0.0],["2014-12-31",14.0205,14.0281,13.6424,14.0281,4500.0],["2015-01-02",13.4231,13.4231,13.4231,13.4231,200.0],["2015-01-05",13.4231,13.4231,13.4231,13.4231,0.0],["2015-01-06",13.4231,13.4231,13.4231,13.4231,0.0],["2015-01-07",13.6575,13.6575,13.6575,13.6575,100.0],["2015-01-08",14.1264,14.1264,14.1264,14.1264,300.0],["2015-01-09",14.1264,14.1264,14.0205,14.0205,400.0],["2015-01-12",14.0886,14.0886,13.7634,13.7634,1000.0],["2015-01-13",13.6122,13.9903,13.2416,13.9903,2000.0],["2015-01-14",13.9676,13.9676,13.8012,13.8012,500.0],["2015-01-15",13.8012,13.8012,13.8012,13.8012,0.0],["2015-01-16",13.8012,13.8012,13.8012,13.8012,0.0],["2015-01-20",14.0281,14.0281,14.0281,14.0281,300.0],["2015-01-21",13.8769,14.0357,13.8769,14.0281,1800.0],["2015-01-22",14.0281,14.0281,14.0281,14.0281,0.0],["2015-01-23",14.0281,14.0281,14.0281,14.0281,0.0],["2015-01-26",14.9885,14.9885,14.9885,14.9885,300.0],["2015-01-27",14.9885,14.9885,14.9885,14.9885,0.0],["2015-01-28",14.9507,14.9507,14.9507,14.9507,100.0],["2015-01-29",14.9507,14.9507,14.9507,14.9507,0.0],["2015-01-30",14.9507,14.9507,14.9507,14.9507,0.0],["2015-02-02",14.9507,14.9507,14.9507,14.9507,0.0],["2015-02-03",14.9507,14.9507,14.9507,14.9507,0.0],["2015-02-04",14.9507,14.9507,14.9507,14.9507,0.0],["2015-02-05",14.9507,14.9507,14.9507,14.9507,0.0],["2015-02-06",13.9979,14.9734,13.9903,14.9734,4100.0],["2015-02-09",14.7465,14.7465,14.7465,14.7465,300.0],["2015-02-10",14.7465,14.7465,14.7465,14.7465,0.0],["2015-02-11",14.7465,14.7465,14.7465,14.7465,0.0],["2015-02-12",14.9734,14.9734,14.9734,14.9734,700.0],["2015-02-13",15.1246,15.1246,14.2777,15.0944,800.0],["2015-02-17",15.0944,15.0944,15.0944,15.0944,0.0],["2015-02-18",15.0944,15.0944,15.0944,15.0944,0.0],["2015-02-19",15.0944,15.0944,15.0944,15.0944,0.0],["2015-02-20",15.0944,15.0944,15.0944,15.0944,0.0],["2015-02-23",15.0944,15.0944,15.0944,15.0944,0.0],["2015-02-24",15.0944,15.0944,15.0944,15.0944,0.0],["2015-02-25",15.0944,15.0944,15.0944,15.0944,0.0],["2015-02-26",14.7087,14.7087,14.7087,14.7087,400.0],["2015-02-27",14.7087,14.7087,14.7087,14.7087,0.0],["2015-03-02",14.9356,14.9356,14.9356,14.9356,6400.0],["2015-03-03",14.7238,15.0641,14.7238,15.0641,300.0],["2015-03-04",15.0641,15.0641,15.0641,15.0641,0.0],["2015-03-05",15.0641,15.0641,14.7465,14.7465,800.0],["2015-03-06",14.7465,14.7465,14.7465,14.7465,0.0],["2015-03-09",15.0641,15.0868,14.1037,15.0868,1800.0],["2015-03-10",14.5575,14.5575,14.4062,14.5575,2200.0],["2015-03-11",14.5575,14.5575,14.5575,14.5575,0.0],["2015-03-12",14.5575,14.5575,14.5575,14.5575,0.0],["2015-03-13",14.5801,14.5801,14.5801,14.5801,200.0],["2015-03-16",14.9129,14.9129,14.9053,14.9053,300.0],["2015-03-17",14.86,14.9129,14.86,14.9129,1600.0],["2015-03-18",14.9129,14.9129,14.9129,14.9129,0.0],["2015-03-19",14.9129,14.9129,14.9129,14.9129,0.0],["2015-03-20",14.9129,14.9129,14.9129,14.9129,0.0],["2015-03-23",14.9129,14.9129,14.9129,14.9129,0.0],["2015-03-24",15.1171,15.9565,15.1171,15.9565,1000.0],["2015-03-25",15.9565,15.9565,15.9565,15.9565,0.0],["2015-03-26",15.9565,15.9565,15.9565,15.9565,0.0],["2015-03-27",15.9565,15.9565,15.9565,15.9565,0.0],["2015-03-30",15.9565,15.9565,15.9565,15.9565,200.0],["2015-03-31",15.1246,15.1246,15.1246,15.1246,600.0],["2015-04-01",15.1246,15.1246,15.1246,15.1246,0.0],["2015-04-02",15.1322,15.1322,15.1322,15.1322,200.0],["2015-04-06",15.1322,15.1322,15.1322,15.1322,0.0],["2015-04-07",15.1322,15.1322,15.1322,15.1322,0.0],["2015-04-08",15.1322,15.1322,15.1322,15.1322,0.0],["2015-04-09",15.1322,15.1322,15.1322,15.1322,0.0],["2015-04-10",15.1322,15.1322,15.1322,15.1322,0.0],["2015-04-13",15.1246,15.1246,15.1246,15.1246,200.0],["2015-04-14",15.1246,15.1246,15.1246,15.1246,0.0],["2015-04-15",15.3364,15.3364,15.3364,15.3364,100.0],["2015-04-16",15.3364,15.3364,15.3364,15.3364,0.0],["2015-04-17",15.3364,15.3364,15.3364,15.3364,0.0],["2015-04-20",15.3364,15.3364,15.3364,15.3364,0.0],["2015-04-21",15.3364,15.3364,15.3364,15.3364,0.0],["2015-04-22",15.1246,15.1246,15.1246,15.1246,1200.0],["2015-04-23",15.1246,15.1246,15.1246,15.1246,0.0],["2015-04-24",15.1246,15.1246,15.1246,15.1246,0.0],["2015-04-27",15.1246,15.1246,15.1246,15.1246,0.0],["2015-04-28",15.1246,15.1246,15.1246,15.1246,0.0],["2015-04-29",15.5028,15.5028,15.5028,15.5028,1100.0],["2015-04-30",15.2229,15.5028,15.2229,15.5028,1200.0],["2015-05-01",15.5028,15.5028,15.5028,15.5028,1000.0],["2015-05-04",15.2683,15.2683,15.2683,15.2683,200.0],["2015-05-05",15.4044,15.4044,15.2456,15.2456,500.0],["2015-05-06",15.3364,15.8809,15.3364,15.8809,700.0],["2015-05-07",15.8809,15.8809,15.8809,15.8809,0.0],["2015-05-08",15.8809,15.8809,15.8733,15.8733,600.0],["2015-05-11",15.8733,15.8733,15.8733,15.8733,0.0],["2015-05-12",15.8733,15.8733,15.8733,15.8733,0.0],["2015-05-13",15.8733,15.8733,15.8733,15.8733,0.0],["2015-05-14",15.8733,15.8733,15.8733,15.8733,0.0],["2015-05-15",15.8733,15.8733,15.8733,15.8733,0.0],["2015-05-18",15.8733,15.8733,15.8733,15.8733,0.0],["2015-05-19",15.3061,15.3137,15.291,15.3061,10000.0],["2015-05-20",15.3061,15.3061,15.3061,15.3061,0.0],["2015-05-21",15.6842,15.6842,15.6842,15.6842,500.0],["2015-05-22",15.3061,15.3137,15.3061,15.3137,400.0],["2015-05-26",15.2759,15.2834,15.2381,15.2834,1000.0],["2015-05-27",15.2834,15.2834,15.2834,15.2834,0.0],["2015-05-28",15.5059,15.5059,15.5059,15.5059,0.0],["2015-05-29",14.8461,16.1121,14.8461,16.1121,1200.0],["2015-06-01",16.1121,16.1121,15.3448,15.3448,400.0],["2015-06-02",15.575,15.6057,15.575,15.6057,1700.0],["2015-06-03",15.6057,15.6057,15.6057,15.6057,0.0],["2015-06-04",16.1044,16.1121,16.1044,16.1121,500.0],["2015-06-05",16.1121,16.1121,16.1121,16.1121,0.0],["2015-06-08",16.1121,16.1121,16.1121,16.1121,0.0],["2015-06-09",16.1121,16.1121,16.1121,16.1121,0.0],["2015-06-10",14.9305,15.4599,14.9305,15.3755,500.0],["2015-06-11",15.3755,15.3755,15.3755,15.3755,0.0],["2015-06-12",15.3755,15.3755,15.3755,15.3755,0.0],["2015-06-15",16.1121,16.1121,16.1121,16.1121,300.0],["2015-06-16",16.1121,16.1121,16.1121,16.1121,0.0],["2015-06-17",16.1121,16.1121,16.1121,16.1121,0.0],["2015-06-18",15.3525,16.1121,15.3448,16.1121,3600.0],["2015-06-19",16.1121,16.1121,16.1121,16.1121,400.0],["2015-06-22",16.1121,16.4957,16.1121,16.4957,5300.0],["2015-06-23",16.4957,16.4957,16.4957,16.4957,0.0],["2015-06-24",16.3192,16.8563,16.2655,16.8563,400.0],["2015-06-25",16.8026,16.8409,16.3269,16.8409,2400.0],["2015-06-26",16.8409,16.8409,16.8409,16.8409,0.0],["2015-06-29",16.8409,16.8409,16.8409,16.8409,0.0],["2015-06-30",16.8409,16.8409,16.8409,16.8409,0.0],["2015-07-01",16.8409,16.8409,16.8409,16.8409,0.0],["2015-07-02",16.511,16.8793,16.4957,16.8409,1700.0],["2015-07-06",16.4957,16.8563,16.4957,16.8563,300.0],["2015-07-07",16.8563,16.8563,16.8563,16.8563,0.0],["2015-07-08",16.8563,16.8563,16.8563,16.8563,0.0],["2015-07-09",16.8563,16.8563,16.8563,16.8563,0.0],["2015-07-10",16.8563,16.8563,16.8563,16.8563,0.0],["2015-07-13",16.8486,16.8486,16.8486,16.8486,200.0],["2015-07-14",16.8793,16.8793,16.5034,16.8793,2900.0],["2015-07-15",16.4957,16.887,16.4957,16.887,2500.0],["2015-07-16",17.2629,17.2629,17.2629,17.2629,300.0],["2015-07-17",17.2629,17.2629,17.2629,17.2629,0.0],["2015-07-20",17.2629,17.2629,17.2629,17.2629,600.0],["2015-07-21",17.2629,17.2629,17.2629,17.2629,0.0],["2015-07-22",17.2629,17.2629,16.4957,17.1862,1300.0],["2015-07-23",16.6338,17.1862,16.4957,16.7872,2000.0],["2015-07-24",16.534,16.6184,16.534,16.6184,1700.0],["2015-07-27",16.6184,16.6184,16.6184,16.6184,0.0],["2015-07-28",16.8793,16.8793,16.8793,16.8793,300.0],["2015-07-29",16.8793,16.8793,16.8793,16.8793,0.0],["2015-07-30",16.8793,16.8793,16.8793,16.8793,0.0],["2015-07-31",16.8793,16.8793,16.8793,16.8793,0.0],["2015-08-03",16.5187,16.5187,16.5034,16.5034,300.0],["2015-08-04",16.511,16.511,16.5034,16.5034,1000.0],["2015-08-05",16.5034,16.5034,16.5034,16.5034,0.0],["2015-08-06",16.5034,16.5034,16.5034,16.5034,0.0],["2015-08-07",16.6875,16.6875,16.6875,16.6875,200.0],["2015-08-10",16.6875,16.7642,16.534,16.534,1100.0],["2015-08-11",16.5417,16.7028,16.5417,16.6952,6700.0],["2015-08-12",16.6952,16.6952,16.6952,16.6952,0.0],["2015-08-13",16.7335,16.7335,16.7028,16.7028,1000.0],["2015-08-14",16.7028,16.7028,16.7028,16.7028,800.0],["2015-08-17",16.7489,16.7719,16.7489,16.7719,3100.0],["2015-08-18",16.7719,16.7719,16.7719,16.7719,0.0],["2015-08-19",16.7182,16.7182,16.3039,16.4957,5200.0],["2015-08-20",17.1478,17.1478,17.1478,17.1478,100.0],["2015-08-21",17.1478,17.1478,17.1478,17.1478,0.0],["2015-08-24",17.2629,17.2629,16.8409,16.8793,600.0],["2015-08-25",16.8947,16.8947,16.8793,16.8793,900.0],["2015-08-26",16.5417,16.6261,16.5417,16.6261,300.0],["2015-08-27",16.6261,16.6261,16.6261,16.6261,0.0],["2015-08-28",16.6261,16.6261,16.6261,16.6261,0.0],["2015-08-31",16.6261,16.6261,16.6261,16.6261,0.0],["2015-09-01",16.6261,16.6261,16.6261,16.6261,0.0],["2015-09-02",17.1478,17.1478,17.1478,17.1478,300.0],["2015-09-03",17.1478,17.1478,17.1478,17.1478,0.0],["2015-09-04",16.6415,17.0941,16.6415,17.0941,400.0],["2015-09-08",17.0634,17.0634,17.0634,17.0634,100.0],["2015-09-09",16.8793,16.8793,16.8793,16.8793,100.0],["2015-09-10",16.8793,16.8793,16.8793,16.8793,0.0],["2015-09-11",16.8793,16.8793,16.8793,16.8793,0.0],["2015-09-14",16.8793,16.8793,16.8793,16.8793,0.0],["2015-09-15",17.0711,17.0711,17.0711,17.0711,400.0],["2015-09-16",17.0711,17.0711,17.0711,17.0711,0.0],["2015-09-17",17.2322,17.2322,16.6108,16.6108,35100.0],["2015-09-18",16.4957,16.4957,16.4957,16.4957,700.0],["2015-09-21",16.8026,16.8026,16.1121,16.3422,6400.0],["2015-09-22",17.2629,17.2629,16.1121,16.1888,2800.0],["2015-09-23",17.2629,17.2629,16.3039,16.6875,1800.0],["2015-09-24",16.6875,16.6875,16.6875,16.6875,0.0],["2015-09-25",16.6875,16.6875,16.6875,16.6875,0.0],["2015-09-28",16.6875,16.6875,16.6875,16.6875,0.0],["2015-09-29",17.2629,17.2629,16.1811,16.2809,1700.0],["2015-09-30",16.8486,16.8793,16.5187,16.8793,70400.0],["2015-10-01",16.8947,16.8947,16.8793,16.8793,400.0],["2015-10-02",16.8793,16.8793,16.8793,16.8793,1900.0],["2015-10-05",16.9944,16.9944,16.9944,16.9944,500.0],["2015-10-06",16.8793,16.8793,16.8793,16.8793,3000.0],["2015-10-07",16.2195,16.8716,16.1504,16.8716,3000.0],["2015-10-08",16.8793,17.2322,16.8793,17.2322,1600.0],["2015-10-09",16.8947,16.8947,16.8563,16.8793,1800.0],["2015-10-12",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-13",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-14",16.8793,16.8793,16.8793,16.8793,300.0],["2015-10-15",16.8793,16.8793,16.8563,16.8793,1700.0],["2015-10-16",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-19",16.8793,16.8793,16.7259,16.8793,4600.0],["2015-10-20",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-21",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-22",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-23",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-26",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-27",16.8793,16.8793,16.8793,16.8793,0.0],["2015-10-28",16.979,16.979,16.3806,16.6875,3900.0],["2015-10-29",16.6875,16.6875,16.6875,16.6875,0.0],["2015-10-30",16.6875,16.6875,16.6875,16.6875,0.0],["2015-11-02",16.6875,16.6875,16.6875,16.6875,0.0],["2015-11-03",16.7182,16.7182,16.7182,16.7182,300.0],["2015-11-04",16.7182,16.7182,16.7182,16.7182,0.0],["2015-11-05",16.7182,16.7182,16.7182,16.7182,0.0],["2015-11-06",16.5417,16.8793,16.4957,16.8793,1800.0],["2015-11-09",17.2629,17.2629,17.2322,17.2629,1000.0],["2015-11-10",16.956,17.5698,16.9023,16.9023,1000.0],["2015-11-11",16.9023,16.9023,16.9023,16.9023,0.0],["2015-11-12",17.1095,17.1095,17.1095,17.1095,100.0],["2015-11-13",17.1478,17.6466,17.1478,17.2629,4100.0],["2015-11-16",17.2629,17.2706,17.2629,17.2706,900.0],["2015-11-17",17.2706,17.2706,17.2706,17.2706,0.0],["2015-11-18",17.2783,17.2783,17.2783,17.2783,700.0],["2015-11-19",17.6849,17.6849,17.6849,17.6849,2000.0],["2015-11-20",17.6849,17.6849,17.6849,17.6849,0.0],["2015-11-23",17.5372,17.5372,17.5061,17.5061,13800.0],["2015-11-24",17.5061,17.5061,17.5061,17.5061,0.0],["2015-11-25",17.5061,17.5061,17.5061,17.5061,0.0],["2015-11-27",17.5061,17.5061,17.5061,17.5061,300.0],["2015-11-30",17.5372,17.5372,17.5372,17.5372,100.0],["2015-12-01",17.7238,17.7238,17.7238,17.7238,100.0],["2015-12-02",17.7238,17.7238,17.7238,17.7238,0.0],["2015-12-03",18.2679,18.2679,18.2679,18.2679,300.0],["2015-12-04",17.5839,18.6566,17.5839,18.6566,2500.0],["2015-12-07",18.6566,18.6566,18.6566,18.6566,100.0],["2015-12-08",18.6488,19.2396,18.6488,19.2396,1400.0],["2015-12-09",18.6644,18.8121,18.6644,18.8121,400.0],["2015-12-10",18.8898,18.8898,18.8898,18.8898,200.0],["2015-12-11",18.6566,18.6566,18.6566,18.6566,100.0],["2015-12-14",18.6566,18.851,18.2757,18.6566,4800.0],["2015-12-15",18.6566,18.6566,18.6566,18.6566,0.0],["2015-12-16",20.4834,20.6,18.4778,20.5534,3600.0],["2015-12-17",18.9831,20.6,18.9831,20.5922,4400.0],["2015-12-18",20.4989,20.5611,20.0014,20.5145,500.0],["2015-12-21",20.5223,20.5223,19.7138,20.2891,1500.0],["2015-12-22",20.2113,20.2502,19.6205,20.2113,1300.0],["2015-12-23",20.2269,20.2502,20.2269,20.2502,400.0],["2015-12-24",20.2502,20.2502,20.2502,20.2502,1400.0],["2015-12-28",19.6672,19.6672,19.6672,19.6672,500.0],["2015-12-29",19.7449,19.7449,19.7449,19.7449,100.0],["2015-12-30",19.7449,19.7449,19.7449,19.7449,0.0],["2015-12-31",20.2502,20.2502,20.2113,20.2113,600.0],["2016-01-04",20.2036,20.2113,20.1336,20.1336,1500.0],["2016-01-05",19.706,20.2113,19.434,20.2113,3100.0],["2016-01-06",19.6361,20.2113,19.6361,20.1336,6500.0],["2016-01-07",19.8226,20.2891,19.8226,20.2657,38000.0],["2016-01-08",20.3901,20.4679,20.3901,20.4212,500.0],["2016-01-11",20.4445,20.4445,20.4445,20.4445,600.0],["2016-01-12",20.4445,20.4445,20.4445,20.4445,0.0],["2016-01-13",20.4445,20.4445,20.4445,20.4445,0.0],["2016-01-14",20.4445,20.4445,20.4445,20.4445,0.0],["2016-01-15",20.3357,20.4057,20.3357,20.4057,500.0],["2016-01-19",20.4057,20.4057,20.3668,20.4057,6100.0],["2016-01-20",20.3668,20.4057,20.3668,20.4057,1300.0],["2016-01-21",20.3668,20.5223,20.3435,20.5223,2700.0],["2016-01-22",20.5223,20.5223,20.4679,20.5223,1400.0],["2016-01-25",20.4679,20.5223,20.4057,20.4057,600.0],["2016-01-26",20.5145,20.5223,20.5145,20.5223,3900.0],["2016-01-27",20.5223,20.5223,20.5223,20.5223,0.0],["2016-01-28",20.5223,20.5223,20.5223,20.5223,0.0],["2016-01-29",20.4368,20.4445,20.2968,20.4057,3900.0],["2016-02-01",20.2968,20.4057,20.2968,20.4057,1100.0],["2016-02-02",20.3046,20.3901,20.2113,20.2891,17500.0],["2016-02-03",20.2113,20.2891,20.2113,20.2891,3800.0],["2016-02-04",20.2113,20.2891,20.2113,20.2113,3200.0],["2016-02-05",19.9781,20.2113,19.9703,20.2036,3800.0],["2016-02-08",20.2036,20.2036,20.2036,20.2036,0.0],["2016-02-09",20.2036,20.2036,20.2036,20.2036,0.0],["2016-02-10",20.2036,20.2036,20.2036,20.2036,0.0],["2016-02-11",20.2036,20.2113,20.2036,20.2113,400.0],["2016-02-12",20.2113,20.2113,20.2036,20.2036,2000.0],["2016-02-16",19.434,20.2113,18.9442,19.3718,7100.0],["2016-02-17",19.6749,19.9781,19.5506,19.9781,800.0],["2016-02-18",20.2113,20.2113,20.2113,20.2113,500.0],["2016-02-19",19.8226,19.8226,19.8226,19.8226,600.0],["2016-02-22",19.0997,19.7682,18.128,19.7682,2300.0],["2016-02-23",19.7682,19.7682,19.7682,19.7682,0.0],["2016-02-24",19.0453,19.8226,19.0453,19.8226,3200.0],["2016-02-25",19.8226,19.8226,18.6722,19.7915,1100.0],["2016-02-26",19.706,19.7838,19.6594,19.7838,3300.0],["2016-02-29",19.7449,19.776,18.851,18.851,1400.0],["2016-03-01",19.7449,19.7838,18.6333,19.7838,3400.0],["2016-03-02",19.7449,19.7449,19.434,19.434,1000.0],["2016-03-03",19.7294,19.7294,19.0453,19.3796,5500.0],["2016-03-04",19.0453,19.7449,18.6566,19.7449,4700.0],["2016-03-07",19.1463,19.6905,18.4623,19.6283,2100.0],["2016-03-08",19.3873,19.6672,19.0453,19.0453,1500.0],["2016-03-09",19.535,20.1336,19.535,19.8226,6200.0],["2016-03-10",19.7138,19.8226,19.4029,19.8071,3300.0],["2016-03-11",19.434,19.8226,18.9442,19.8226,3500.0],["2016-03-14",19.434,19.434,19.434,19.434,1300.0],["2016-03-15",19.0686,19.434,19.0686,19.434,1200.0],["2016-03-16",19.3562,19.434,19.3562,19.434,900.0],["2016-03-17",19.3951,19.434,19.3951,19.4262,4500.0],["2016-03-18",19.434,19.434,18.9753,19.4262,1600.0],["2016-03-21",19.3951,19.434,19.3951,19.434,2800.0],["2016-03-22",18.6955,19.434,18.6955,19.434,1100.0],["2016-03-23",19.3951,19.434,19.3951,19.434,1400.0],["2016-03-24",19.434,20.1336,19.434,20.017,4900.0],["2016-03-28",19.4728,20.1336,19.4728,20.1336,700.0],["2016-03-29",19.6283,19.6283,19.2396,19.5817,11300.0],["2016-03-30",19.4262,19.434,19.2396,19.2396,1900.0],["2016-03-31",19.5739,19.5894,18.7421,18.7421,3400.0],["2016-04-01",19.4262,19.6283,19.4262,19.5972,900.0],["2016-04-04",19.4262,19.8227,19.3951,19.5972,5700.0],["2016-04-05",19.4417,19.4417,18.9442,19.434,3500.0],["2016-04-06",19.434,19.8071,19.0453,19.6283,4900.0],["2016-04-07",19.6283,19.8226,19.6283,19.8226,2400.0],["2016-04-08",19.6361,19.8226,19.434,19.8226,4200.0],["2016-04-11",19.4495,19.5117,19.3562,19.5117,3300.0],["2016-04-12",19.434,19.4962,19.3718,19.4962,3100.0],["2016-04-13",19.3174,19.5117,18.7732,19.4029,2700.0],["2016-04-14",18.8587,19.434,18.851,19.0531,2100.0],["2016-04-15",19.4029,19.434,19.2163,19.434,1900.0],["2016-04-18",19.4262,19.434,19.123,19.123,2200.0],["2016-04-19",19.434,19.434,19.434,19.434,1500.0],["2016-04-20",19.434,19.8226,19.434,19.8226,2300.0],["2016-04-21",19.7682,19.7682,19.2863,19.7216,7300.0],["2016-04-22",19.8226,20.017,19.2396,19.263,2500.0],["2016-04-25",20.017,20.017,19.434,20.017,9800.0],["2016-04-26",20.0869,20.2113,19.3951,19.6439,15200.0],["2016-04-27",19.5972,19.7838,19.1153,19.6205,13000.0],["2016-04-28",18.7343,19.3951,18.7343,19.3951,4100.0],["2016-04-29",19.3951,19.3951,18.8898,19.3407,2400.0],["2016-05-02",19.3407,19.3795,19.2163,19.3562,3200.0],["2016-05-03",19.0064,19.3718,19.0064,19.3562,1500.0],["2016-05-04",19.3562,19.9781,19.3562,19.9781,8700.0],["2016-05-05",19.5428,20.017,19.5428,20.017,8800.0],["2016-05-06",19.8304,20.017,19.5817,19.5817,14600.0],["2016-05-09",19.6672,19.8226,19.3562,19.535,4000.0],["2016-05-10",19.5894,19.6594,19.5583,19.6128,3700.0],["2016-05-11",19.6128,19.6672,19.2863,19.6672,4200.0],["2016-05-12",19.4495,19.6283,19.4495,19.6283,1400.0],["2016-05-13",19.6283,19.6283,19.4495,19.4806,2100.0],["2016-05-16",19.706,19.706,19.6672,19.706,3100.0],["2016-05-17",19.5661,19.706,19.5661,19.6672,900.0],["2016-05-18",19.5894,19.947,19.5506,19.947,2800.0],["2016-05-19",19.123,19.947,19.123,19.9393,3500.0],["2016-05-20",20.017,20.017,19.9781,19.9781,500.0],["2016-05-23",19.9781,20.017,19.706,20.017,4300.0],["2016-05-24",20.017,20.017,19.9393,20.017,8800.0],["2016-05-25",19.9937,20.118,19.9937,20.0403,5300.0],["2016-05-26",20.0403,20.0403,19.9937,19.9937,300.0],["2016-05-27",20.1588,20.2768,19.9072,20.2768,5300.0],["2016-05-31",20.1903,20.2139,19.6712,20.1431,3600.0],["2016-06-01",19.8285,20.206,19.8049,20.0094,2300.0],["2016-06-02",20.1038,20.4499,20.1038,20.3869,4100.0],["2016-06-03",20.1116,20.442,20.1116,20.151,4000.0],["2016-06-06",20.1903,20.4105,20.1588,20.1903,1900.0],["2016-06-07",20.3948,20.3948,20.033,20.033,5000.0],["2016-06-08",20.0566,20.0566,19.8993,19.9779,3300.0],["2016-06-09",20.0487,20.0566,19.8678,19.8678,2100.0],["2016-06-10",20.0487,20.0487,19.86,19.8993,5100.0],["2016-06-13",19.8678,20.0566,19.6791,19.86,16200.0],["2016-06-14",19.6633,19.86,19.6633,19.8206,3200.0],["2016-06-15",19.86,19.86,19.6791,19.8049,11900.0],["2016-06-16",19.8049,19.8206,19.4667,19.6319,5300.0],["2016-06-17",19.2937,19.8049,19.0577,19.4038,7700.0],["2016-06-20",19.2622,19.506,19.2465,19.4824,9400.0],["2016-06-21",19.7813,20.0566,19.4903,20.0566,14200.0],["2016-06-22",19.8678,20.0487,19.0892,19.9779,18800.0],["2016-06-23",19.9779,20.0487,19.5689,19.9229,30900.0],["2016-06-24",19.5532,20.0487,19.0577,19.3644,527500.0],["2016-06-27",19.8206,19.8206,19.0734,19.1363,29900.0],["2016-06-28",19.6633,19.6633,18.106,19.6633,45500.0],["2016-06-29",19.4274,19.7262,19.0656,19.7262,8200.0],["2016-06-30",19.7813,19.86,19.6397,19.6633,26300.0],["2016-07-01",19.8521,19.86,19.4981,19.5925,18600.0],["2016-07-05",19.5217,19.86,19.5217,19.7498,18300.0],["2016-07-06",19.7262,19.8442,19.4274,19.624,12800.0],["2016-07-07",19.5689,19.6633,19.4431,19.6397,6800.0],["2016-07-08",19.7734,19.86,19.5689,19.6633,10200.0],["2016-07-11",19.5768,19.9937,19.5532,19.9307,12900.0],["2016-07-12",20.0487,20.0566,19.5611,20.0409,13800.0],["2016-07-13",19.9386,19.9622,19.6633,19.8206,14800.0],["2016-07-14",19.8206,19.86,19.7184,19.8442,6500.0],["2016-07-15",19.8993,19.8993,19.7105,19.8285,7100.0],["2016-07-18",19.3487,19.8206,19.3487,19.8128,7700.0],["2016-07-19",19.3959,19.8206,19.3959,19.8206,3400.0],["2016-07-20",19.8206,19.86,19.7184,19.8521,5300.0],["2016-07-21",19.8364,19.8364,19.7341,19.8128,4500.0],["2016-07-22",20.0487,20.0487,19.9307,19.9307,1200.0],["2016-07-25",19.8206,19.8206,19.6633,19.6791,4100.0],["2016-07-26",19.8206,19.8206,19.679,19.8206,4400.0],["2016-07-27",19.8206,19.8206,19.5925,19.8206,3800.0],["2016-07-28",20.0487,20.0487,19.8128,20.0409,6000.0],["2016-07-29",19.8206,19.8206,19.6555,19.8128,11800.0],["2016-08-01",19.6791,19.7656,18.924,19.0498,10800.0],["2016-08-02",19.2465,19.5375,18.0509,18.1689,28300.0],["2016-08-03",18.2082,18.633,18.2082,18.6094,9400.0],["2016-08-04",18.5543,18.7903,18.515,18.6172,4700.0],["2016-08-05",19.0734,19.0734,18.4835,18.7195,5600.0],["2016-08-08",18.7431,19.0892,18.4914,18.8532,3900.0],["2016-08-09",18.5936,19.1914,18.5936,19.1363,6100.0],["2016-08-10",18.9397,18.9554,18.7824,18.7824,1100.0],["2016-08-11",18.7903,18.9712,18.6802,18.9712,3300.0],["2016-08-12",18.57,19.742,18.57,19.7262,10700.0],["2016-08-15",19.7262,19.7341,18.5858,19.451,4300.0],["2016-08-16",19.2936,19.4667,19.1363,19.3015,5800.0],["2016-08-17",19.4352,19.4588,19.1127,19.1127,4000.0],["2016-08-18",19.2622,19.7813,18.7745,19.7734,5600.0],["2016-08-19",19.8757,19.8757,19.624,19.6397,7400.0],["2016-08-22",19.2071,19.8206,18.6172,19.6791,11000.0],["2016-08-23",19.5375,19.5847,19.451,19.4667,3800.0],["2016-08-24",19.4195,19.4588,19.2622,19.2622,2500.0],["2016-08-25",19.506,19.506,19.4667,19.4982,2700.0],["2016-08-26",19.2701,19.4667,19.2701,19.3408,3600.0],["2016-08-29",19.1285,19.506,19.1285,19.4667,7000.0],["2016-08-30",19.624,19.6633,19.5453,19.5453,9800.0],["2016-08-31",19.4029,19.7907,19.4029,19.767,17500.0],["2016-09-01",19.8066,19.9807,19.6799,19.9095,8200.0],["2016-09-02",20.0282,20.0282,19.7195,19.9253,4800.0],["2016-09-06",19.672,19.9887,19.672,19.957,58800.0],["2016-09-07",20.052,20.0916,19.9491,19.9807,28900.0],["2016-09-08",20.0599,20.1074,19.9649,20.0678,47100.0],["2016-09-09",19.9728,20.1074,19.8541,19.8778,61300.0],["2016-09-12",19.9412,20.147,19.6878,20.0282,77300.0],["2016-09-13",19.862,20.1074,19.862,20.0441,47300.0],["2016-09-14",19.9887,20.0678,19.9332,19.9966,92500.0],["2016-09-15",20.0045,20.0362,19.9887,20.0045,77100.0],["2016-09-16",20.0362,20.0678,19.9887,20.0441,362500.0],["2016-09-19",20.0678,20.4082,20.0124,20.2182,103000.0],["2016-09-20",20.0995,20.3607,20.0995,20.2895,29900.0],["2016-09-21",20.3449,20.4636,20.2736,20.4478,48800.0],["2016-09-22",20.4003,20.8199,20.2974,20.804,37800.0],["2016-09-23",20.7407,20.7803,20.6299,20.7803,27900.0],["2016-09-26",20.7803,20.8199,20.5903,20.7724,16900.0],["2016-09-27",20.7407,21.0415,20.622,20.899,74100.0],["2016-09-28",20.9386,21.0178,20.622,21.0099,36900.0],["2016-09-29",20.7486,20.9782,20.4795,20.9386,20800.0],["2016-09-30",20.9069,21.9202,20.7407,21.5798,126100.0],["2016-10-03",21.4373,21.4928,20.6378,21.3028,39300.0],["2016-10-04",21.3028,21.3028,20.5745,20.8515,25100.0],["2016-10-05",20.9782,21.3661,20.8199,21.0336,31100.0],["2016-10-06",21.0415,21.0415,20.804,21.0178,22200.0],["2016-10-07",20.7882,20.9624,20.7882,20.8674,12700.0],["2016-10-10",20.9544,21.0178,20.9544,21.0099,12000.0],["2016-10-11",21.0099,21.0178,20.4874,20.9069,19900.0],["2016-10-12",20.6615,21.2869,20.6457,21.2869,22100.0],["2016-10-13",21.1286,21.3107,20.8515,21.1365,14000.0],["2016-10-14",21.2078,21.374,20.9149,20.9861,15000.0],["2016-10-17",21.0257,21.2948,20.8199,21.1603,12500.0],["2016-10-18",21.2078,21.5482,20.9624,21.4057,13400.0],["2016-10-19",21.1286,21.4848,20.9386,21.3265,16500.0],["2016-10-20",21.3978,21.4928,21.2711,21.3265,7300.0],["2016-10-21",21.1919,21.3028,20.6457,20.7882,18700.0],["2016-10-24",20.7011,20.9228,20.6615,20.7011,23600.0],["2016-10-25",20.6457,20.812,20.622,20.6695,18000.0],["2016-10-26",20.6615,20.9782,20.4241,20.6299,16900.0],["2016-10-27",20.6695,21.3186,20.5428,21.1524,16700.0],["2016-10-28",20.9386,21.2632,20.7724,21.0099,13300.0],["2016-10-31",20.5111,20.9861,20.4557,20.9703,21800.0],["2016-11-01",21.1603,21.374,20.9386,21.2394,11300.0],["2016-11-02",21.2078,21.374,21.0494,21.2157,17600.0],["2016-11-03",21.2157,21.4848,21.1444,21.4136,24300.0],["2016-11-04",21.3028,21.4928,21.2157,21.3186,24100.0],["2016-11-07",21.4136,21.4928,21.1999,21.3344,27000.0],["2016-11-08",21.374,21.374,20.9228,20.994,70000.0],["2016-11-09",20.899,21.564,20.804,21.564,48200.0],["2016-11-10",21.5719,21.9677,20.9624,21.9677,68600.0],["2016-11-11",21.8965,23.9389,21.0257,23.3531,68800.0],["2016-11-14",23.3531,23.551,22.886,23.551,22100.0],["2016-11-15",23.4718,24.1447,23.3531,24.113,23600.0],["2016-11-16",24.0497,24.2397,22.0548,23.5747,28800.0],["2016-11-17",23.4402,24.4376,23.0206,24.1447,17300.0],["2016-11-18",24.1368,24.8968,23.6539,24.6197,28600.0],["2016-11-21",24.778,24.778,23.2423,24.6672,16700.0],["2016-11-22",24.6593,25.0947,24.4455,25.063,18600.0],["2016-11-23",24.8968,26.5433,24.1051,25.3084,16500.0],["2016-11-25",24.8968,25.3322,24.7147,25.1976,4900.0],["2016-11-28",24.8097,24.9997,24.311,24.5643,13300.0],["2016-11-29",24.6438,24.7314,24.1744,24.1982,10900.0],["2016-11-30",24.5563,24.6598,23.5696,24.2301,14200.0],["2016-12-01",24.5722,24.5722,24.063,24.2778,10700.0],["2016-12-02",24.2301,24.246,22.3999,23.9754,15800.0],["2016-12-05",24.429,25.1452,23.8959,25.1452,25300.0],["2016-12-06",25.0735,25.543,24.9064,25.5271,22500.0],["2016-12-07",25.543,26.1398,25.3043,25.925,19400.0],["2016-12-08",26.0125,26.9356,25.6226,26.8242,37100.0],["2016-12-09",26.7446,26.9356,26.2592,26.8242,24600.0],["2016-12-12",26.7287,26.8719,26.0046,26.3785,16700.0],["2016-12-13",26.4024,26.9435,26.1,26.7048,17800.0],["2016-12-14",26.4581,27.779,26.2751,27.1027,29300.0],["2016-12-15",26.9435,27.5244,26.9435,27.0947,26300.0],["2016-12-16",27.3096,27.4607,26.6173,27.3175,77100.0],["2016-12-19",27.1345,29.283,27.1345,28.2167,15900.0],["2016-12-20",28.5827,28.7737,26.1239,28.6384,19700.0],["2016-12-21",28.2565,28.527,28.0496,28.3599,14500.0],["2016-12-22",28.2644,28.4634,28.1451,28.1849,15400.0],["2016-12-23",28.153,28.3838,27.031,27.8347,7300.0],["2016-12-27",27.7552,28.4634,26.8401,27.4687,13100.0],["2016-12-28",27.604,27.6438,26.673,26.9196,12200.0],["2016-12-29",26.9913,28.2724,26.2592,28.1133,24000.0],["2016-12-30",27.9859,27.9859,26.7685,27.0549,20000.0],["2017-01-03",27.3891,27.3891,26.0523,26.4581,11300.0],["2017-01-04",26.5297,27.047,26.2592,26.8321,9000.0],["2017-01-05",26.9276,27.047,26.0046,26.1478,12000.0],["2017-01-06",26.2512,26.4422,25.8693,26.2512,12400.0],["2017-01-09",26.1398,26.7764,25.7818,26.0284,10600.0],["2017-01-10",26.1876,26.2274,25.4635,26.0125,16700.0],["2017-01-11",26.1239,26.5457,25.8454,26.2194,22100.0],["2017-01-12",25.8613,26.2592,25.1452,25.734,4500.0],["2017-01-13",26.108,26.108,24.8667,25.6544,15400.0],["2017-01-17",25.5589,25.5589,24.7234,24.9144,10200.0],["2017-01-18",24.7473,25.0497,24.62,24.8348,13400.0],["2017-01-19",24.9064,25.0178,24.238,24.437,11500.0],["2017-01-20",24.3335,24.8667,24.1823,24.7632,12100.0],["2017-01-23",24.7632,24.8507,24.3494,24.6757,9700.0],["2017-01-24",24.6836,24.8587,24.0948,24.7234,17700.0],["2017-01-25",24.7155,25.0258,22.5749,25.0099,9500.0],["2017-01-26",25.0099,25.2963,23.2195,25.2963,14300.0],["2017-01-27",25.0974,25.9409,24.9224,25.0099,8300.0],["2017-01-30",25.0099,25.2804,24.8428,24.8905,11400.0],["2017-01-31",24.8985,25.3521,24.8985,25.0735,17500.0],["2017-02-01",25.1054,25.3839,24.986,24.986,18200.0],["2017-02-02",25.1372,25.1372,24.7632,24.8269,11500.0],["2017-02-03",25.3759,25.7977,25.1054,25.6624,13300.0],["2017-02-06",25.4953,26.1398,25.4953,25.8693,8800.0],["2017-02-07",25.726,26.1478,25.6703,25.8295,10900.0],["2017-02-08",25.8613,26.2512,25.2645,25.4475,17500.0],["2017-02-09",25.551,25.9011,25.5351,25.6544,15000.0],["2017-02-10",25.3521,26.1398,25.3123,25.7658,7500.0],["2017-02-13",26.0125,26.2512,25.5032,26.2433,5300.0],["2017-02-14",26.2512,26.2592,25.3202,26.1955,10600.0],["2017-02-15",26.116,26.5059,25.8136,26.299,32900.0],["2017-02-16",25.8852,26.4502,25.8852,26.0762,11900.0],["2017-02-17",26.1319,26.4502,25.726,26.3626,12200.0],["2017-02-21",26.3069,26.5695,26.2353,26.4183,3700.0],["2017-02-22",25.5589,26.5297,25.5589,26.3945,5100.0],["2017-02-23",26.0523,27.047,26.0523,26.4263,11600.0],["2017-02-24",26.2433,26.7048,26.2433,26.6252,8500.0],["2017-02-27",26.6252,26.6491,26.2592,26.3865,8500.0],["2017-02-28",26.2512,26.6014,26.2433,26.3228,16900.0],["2017-03-01",26.665,26.9435,26.1717,26.2512,17600.0],["2017-03-02",26.3228,26.8162,26.3228,26.6571,15300.0],["2017-03-03",26.8162,27.0231,26.4899,26.8799,24900.0],["2017-03-06",26.7764,26.9754,26.6491,26.848,13900.0],["2017-03-07",26.9594,26.9753,26.7525,26.9037,8700.0],["2017-03-08",26.9674,26.9754,26.6252,26.8878,13900.0],["2017-03-09",26.9753,26.9753,26.8162,26.9435,10500.0],["2017-03-10",26.9753,26.9753,26.8003,26.8003,8600.0],["2017-03-13",26.8242,26.9435,26.8082,26.8321,4200.0],["2017-03-14",26.116,26.7923,26.1,26.1319,11200.0],["2017-03-15",26.3706,26.4422,26.0762,26.1319,9600.0],["2017-03-16",26.2035,26.3228,26.108,26.2035,12600.0],["2017-03-17",26.1319,26.4024,26.0762,26.1398,35300.0],["2017-03-20",26.4183,26.4183,26.1398,26.1398,8900.0],["2017-03-21",26.3388,26.3388,25.4794,25.5032,13500.0],["2017-03-22",25.6385,25.7658,24.7632,25.0258,5900.0],["2017-03-23",25.0576,25.2725,24.8507,25.1133,16600.0],["2017-03-24",25.8136,25.8613,25.2964,25.3998,9600.0],["2017-03-27",25.2009,25.5828,24.7712,25.4634,11600.0],["2017-03-28",25.2804,26.4104,25.2645,26.0125,15500.0],["2017-03-29",26.0523,26.657,26.0523,26.5934,43900.0],["2017-03-30",26.5297,27.1743,26.5297,27.0549,64800.0],["2017-03-31",27.0549,27.1345,26.6809,26.9276,64100.0],["2017-04-03",27.0708,27.2539,26.7287,26.848,13700.0],["2017-04-04",25.9091,26.8639,25.9091,26.8082,8700.0],["2017-04-05",26.8162,27.2459,26.49,26.6093,22700.0],["2017-04-06",25.5828,26.8958,25.5828,26.1398,6800.0],["2017-04-07",26.1796,26.1796,25.6703,25.726,12000.0],["2017-04-10",25.8852,25.8852,25.6465,25.6703,9200.0],["2017-04-11",25.734,26.4422,25.2486,26.2194,5200.0],["2017-04-12",25.9489,26.4263,25.7579,25.7897,7800.0],["2017-04-13",25.7897,25.7897,25.2645,25.2725,10200.0],["2017-04-17",25.6146,25.9409,25.2804,25.8056,9700.0],["2017-04-18",26.7287,26.7764,25.4635,26.2194,5600.0],["2017-04-19",26.5536,26.6173,25.368,25.8931,10900.0],["2017-04-20",26.3228,26.3308,25.8215,26.2671,8900.0],["2017-04-21",26.2433,26.2751,25.6783,26.1557,13100.0],["2017-04-24",26.5059,27.1743,26.4263,26.7923,15000.0],["2017-04-25",26.8003,27.0549,26.8003,27.047,8500.0],["2017-04-26",26.9196,27.2141,26.4422,27.0549,29800.0],["2017-04-27",27.0549,27.0549,26.1,26.4342,10300.0],["2017-04-28",27.2061,27.2061,25.6306,25.9489,12400.0],["2017-05-01",26.2114,26.9754,26.1478,26.3945,8600.0],["2017-05-02",25.5987,26.7685,25.5987,26.7048,10400.0],["2017-05-03",26.5138,27.2061,26.3865,27.1902,15500.0],["2017-05-04",27.2141,27.2141,26.8401,27.1902,14900.0],["2017-05-05",27.0788,27.2141,27.0629,27.1186,7700.0],["2017-05-08",27.2141,27.5324,27.1027,27.4767,16800.0],["2017-05-09",27.5324,27.6119,27.2539,27.2777,6800.0],["2017-05-10",27.1106,27.2141,27.1106,27.2061,5200.0],["2017-05-11",27.421,27.421,26.8958,27.23,17200.0],["2017-05-12",27.0708,27.6358,27.0151,27.2141,8600.0],["2017-05-15",27.2936,27.6438,26.856,27.6278,11900.0],["2017-05-16",27.6438,27.7552,26.9515,27.7472,8400.0],["2017-05-17",27.2061,27.7313,26.2592,26.2831,7700.0],["2017-05-18",26.3308,26.8082,26.3308,26.4024,9000.0],["2017-05-19",26.3308,26.8162,26.3069,26.4979,7500.0],["2017-05-22",26.5297,27.413,26.299,26.4502,10900.0],["2017-05-23",26.49,26.9992,26.4183,26.7366,8300.0],["2017-05-24",26.9435,26.9753,26.4899,26.6173,5500.0],["2017-05-25",26.665,26.6809,26.4183,26.4342,4800.0],["2017-05-26",26.4342,26.6571,26.4342,26.6491,11900.0],["2017-05-30",26.5607,26.866,26.2474,26.866,11800.0],["2017-05-31",26.7937,26.7937,26.2474,26.5929,17000.0],["2017-06-01",26.633,26.7535,26.5205,26.6652,11800.0],["2017-06-02",26.7937,26.7937,26.6732,26.6893,17100.0],["2017-06-05",26.7214,26.7937,26.4161,26.4322,6200.0],["2017-06-06",26.384,26.6732,26.2233,26.4161,68800.0],["2017-06-07",26.4482,26.9303,26.4482,26.8499,6800.0],["2017-06-08",26.8821,28.754,26.5607,28.2157,23400.0],["2017-06-09",28.1675,29.2843,28.1675,29.0995,33000.0],["2017-06-12",28.9951,30.2082,27.8863,29.5896,27300.0],["2017-06-13",29.7262,29.8788,29.1075,29.3245,24100.0],["2017-06-14",29.1156,29.7181,29.1156,29.686,28200.0],["2017-06-15",29.3405,29.7985,28.9147,29.7342,27300.0],["2017-06-16",29.2441,30.1279,29.1477,29.7663,83500.0],["2017-06-19",29.935,30.3528,29.5896,29.7181,17600.0],["2017-06-20",29.6619,29.8708,28.987,28.9951,17000.0],["2017-06-21",29.0352,29.0352,28.0792,28.0872,18400.0],["2017-06-22",28.0952,28.6817,27.1713,27.3159,24000.0],["2017-06-23",27.3159,27.6694,27.0428,27.573,334100.0],["2017-06-26",27.573,28.0952,27.3079,27.3802,33400.0],["2017-06-27",27.4123,27.9506,26.5447,27.3882,21700.0],["2017-06-28",27.4766,27.7176,27.2275,27.3963,43000.0],["2017-06-29",27.6132,27.7337,27.2758,27.3963,39500.0],["2017-06-30",27.5168,27.798,27.0508,27.5087,49500.0],["2017-07-03",27.7819,28.7058,27.2999,28.4728,13400.0],["2017-07-05",28.3764,28.7299,27.798,28.4246,16200.0],["2017-07-06",28.4086,28.7058,27.8301,28.2961,14000.0],["2017-07-07",28.1274,28.6094,28.0872,28.505,11800.0],["2017-07-10",28.3604,28.9227,28.3202,28.7862,13900.0],["2017-07-11",28.8665,28.8665,28.0872,28.2479,16300.0],["2017-07-12",28.2238,28.746,28.1354,28.3282,10400.0],["2017-07-13",28.3202,28.4246,28.1193,28.3925,7300.0],["2017-07-14",28.1193,28.5933,28.0069,28.1274,12400.0],["2017-07-17",28.1193,28.1515,27.4043,27.5569,18400.0],["2017-07-18",27.565,28.3363,27.565,28.1836,16500.0],["2017-07-19",28.1756,28.7862,27.5811,28.264,30200.0],["2017-07-20",28.2881,28.2881,27.7176,27.8301,9000.0],["2017-07-21",27.9345,28.4407,27.4766,27.8622,47400.0],["2017-07-24",27.7899,28.4407,27.34,27.9587,48300.0],["2017-07-25",28.1836,28.754,27.8462,28.3523,12800.0],["2017-07-26",28.5773,28.8263,27.9988,28.5692,23200.0],["2017-07-27",28.6737,28.6737,27.6373,27.8622,10700.0],["2017-07-28",27.9506,28.6657,27.9506,28.4809,15000.0],["2017-07-31",28.6094,29.4932,28.4327,29.3968,38400.0],["2017-08-01",29.0192,29.686,29.0192,29.6378,15100.0],["2017-08-02",29.6458,29.6458,29.212,29.212,15200.0],["2017-08-03",29.2843,29.2843,28.505,28.5773,13400.0],["2017-08-04",29.1397,29.1397,28.2881,28.4648,3700.0],["2017-08-07",28.3925,28.9147,27.9265,28.4407,14900.0],["2017-08-08",28.6335,28.979,28.264,28.5371,14100.0],["2017-08-09",28.3282,28.987,28.3282,28.8263,11500.0],["2017-08-10",28.8504,28.8504,28.0872,28.1113,11400.0],["2017-08-11",28.3202,28.4166,27.1874,27.4043,15700.0],["2017-08-14",27.5087,28.505,27.4284,28.4246,20900.0],["2017-08-15",28.7058,28.7058,28.1675,28.264,6600.0],["2017-08-16",28.3282,28.5773,27.7578,27.9988,9200.0],["2017-08-17",27.7257,28.0069,27.3882,27.4686,36500.0],["2017-08-18",27.2275,27.7176,27.2275,27.6694,20600.0],["2017-08-21",27.4364,27.7176,27.4364,27.5811,7400.0],["2017-08-22",27.9667,28.039,27.806,27.9345,9800.0],["2017-08-23",27.7176,27.7257,27.565,27.5891,3800.0],["2017-08-24",27.6212,27.8301,27.3963,27.7016,10600.0],["2017-08-25",27.6533,28.1193,27.6533,28.0551,25600.0],["2017-08-28",28.2077,28.2077,28.039,28.0872,4800.0],["2017-08-29",27.8542,28.1113,27.5891,27.6935,16800.0],["2017-08-30",27.7176,27.7176,24.9459,27.6132,14500.0],["2017-08-31",27.6373,27.9185,25.2271,27.8622,10300.0],["2017-09-01",27.8221,28.1193,27.4364,28.1193,16900.0],["2017-09-05",27.814,28.1193,27.814,28.0711,12500.0],["2017-09-06",28.1675,28.1836,27.814,28.1113,14300.0],["2017-09-07",28.0711,28.1113,27.3641,27.6212,12500.0],["2017-09-08",27.7176,28.1193,27.7176,28.0872,5200.0],["2017-09-11",28.1193,28.1595,27.8221,28.0792,35000.0],["2017-09-12",28.1193,28.1354,28.047,28.1033,14500.0],["2017-09-13",28.1113,28.3041,28.1113,28.1916,32300.0],["2017-09-14",28.2157,28.2398,28.1193,28.1595,13800.0],["2017-09-15",28.1595,28.3202,27.9747,28.1595,79700.0],["2017-09-18",28.1595,28.1997,27.7578,28.1515,43600.0],["2017-09-19",28.1274,28.1595,27.7658,28.0872,38900.0],["2017-09-20",28.1515,28.1595,27.9667,28.0792,44300.0],["2017-09-21",28.0711,28.264,28.0551,28.1113,29900.0],["2017-09-22",28.0792,28.1193,28.0229,28.031,22800.0],["2017-09-25",28.1193,29.0433,28.1193,28.7299,22300.0],["2017-09-26",28.9308,29.6056,28.8263,29.0031,21500.0],["2017-09-27",29.3084,29.8949,29.3004,29.7422,67800.0],["2017-09-28",29.7342,30.7545,29.1879,30.4251,47700.0],["2017-09-29",30.3367,31.1402,30.3367,30.8509,53800.0],["2017-10-02",30.6661,30.9955,30.393,30.867,44800.0],["2017-10-03",30.8831,31.4133,30.867,31.3892,31200.0],["2017-10-04",31.4294,31.582,30.8509,31.1723,37500.0],["2017-10-05",31.1643,31.3651,31.0277,31.333,33600.0],["2017-10-06",31.333,31.4535,31.2125,31.3169,17100.0],["2017-10-09",31.3089,31.4856,30.6099,31.3892,16500.0],["2017-10-10",31.574,32.3292,31.4133,32.1605,28600.0],["2017-10-11",32.056,33.0603,32.056,32.3613,34500.0],["2017-10-12",32.4658,32.6907,32.2649,32.3212,20700.0],["2017-10-13",32.2489,32.2569,31.4535,32.0641,17700.0],["2017-10-16",32.0721,32.2569,31.3008,32.1123,16200.0],["2017-10-17",31.4133,32.0721,31.4133,31.8391,14000.0],["2017-10-18",31.9195,32.5381,31.8954,32.273,9900.0],["2017-10-19",32.1203,32.7068,32.056,32.7068,15900.0],["2017-10-20",33.0282,33.6789,32.7711,33.2371,33300.0],["2017-10-23",33.0523,33.221,32.2649,32.6747,26800.0],["2017-10-24",32.4658,33.0121,32.1364,32.755,12400.0],["2017-10-25",33.0201,33.5825,32.5783,33.4781,23800.0],["2017-10-26",33.6548,33.7673,33.4861,33.5584,40800.0],["2017-10-27",33.5665,33.5665,33.0282,33.213,15400.0],["2017-10-30",33.0764,33.0764,30.4814,30.8911,30300.0],["2017-10-31",30.8991,31.4776,30.8911,31.0116,27400.0],["2017-11-01",31.2366,31.333,30.2243,30.7626,19500.0],["2017-11-02",30.7224,31.3651,30.7224,31.2767,11800.0],["2017-11-03",31.1803,31.1803,30.8831,30.9393,27200.0],["2017-11-06",30.6822,30.9232,30.4573,30.8268,17700.0],["2017-11-07",30.3608,30.8027,29.927,30.1439,25900.0],["2017-11-08",29.9913,29.9913,29.3245,29.3245,14000.0],["2017-11-09",29.1798,29.4048,28.7701,29.1557,19700.0],["2017-11-10",29.3566,29.5333,29.1638,29.2522,9300.0],["2017-11-13",31.0277,31.0277,28.8745,28.9147,16000.0],["2017-11-14",28.7781,31.3169,28.3604,31.1723,28800.0],["2017-11-15",30.8831,31.7186,30.6661,31.4374,17700.0],["2017-11-16",31.4374,32.5622,31.4374,31.6945,29400.0],["2017-11-17",31.4133,31.4455,30.7786,31.2687,16700.0],["2017-11-20",30.6019,31.2848,30.4653,31.2767,16000.0],["2017-11-21",31.333,32.1685,30.7545,31.7588,26000.0],["2017-11-22",31.7748,32.1364,31.7106,31.9677,12900.0],["2017-11-24",32.048,32.048,30.8349,31.3892,10800.0],["2017-11-27",30.3287,31.7266,30.3287,31.3571,15500.0],["2017-11-28",32.0239,32.0319,31.2848,31.9677,34400.0],["2017-11-29",31.6543,33.7111,31.574,33.5986,33600.0],["2017-11-30",33.8092,34.0036,32.1325,32.6185,92300.0],["2017-12-01",32.6185,34.0036,31.6222,32.1487,33000.0],["2017-12-04",32.4727,32.8048,31.9948,32.2297,27100.0],["2017-12-05",32.5456,32.5618,31.93,32.0029,19900.0],["2017-12-06",31.9138,32.5861,31.9138,32.2135,17400.0],["2017-12-07",32.1001,32.5618,31.9138,31.9381,20400.0],["2017-12-08",32.1163,32.3026,31.282,31.3225,17800.0],["2017-12-11",31.3306,32.2864,31.3306,31.6627,20500.0],["2017-12-12",31.768,31.768,30.4801,30.7474,49700.0],["2017-12-13",30.8122,31.3063,30.7069,30.9175,41500.0],["2017-12-14",31.0309,31.282,30.5773,30.6907,38300.0],["2017-12-15",30.6097,31.6384,30.6097,31.1443,143400.0],["2017-12-18",31.282,32.335,30.796,31.9786,89900.0],["2017-12-19",32.0191,33.1774,31.9786,32.8615,41200.0],["2017-12-20",33.0802,33.0802,32.1325,32.6752,20400.0],["2017-12-21",32.4808,33.1288,32.4808,32.9587,39800.0],["2017-12-22",32.902,32.902,31.3063,31.363,26400.0],["2017-12-26",31.4278,31.5898,30.4963,30.9013,28800.0],["2017-12-27",30.9337,31.6546,30.9337,31.2253,18500.0],["2017-12-28",31.3873,31.7194,31.2172,31.6303,16200.0],["2017-12-29",31.9138,32.3917,31.0795,31.2172,25700.0],["2018-01-02",31.7518,31.7518,30.8608,30.9904,23100.0],["2018-01-03",30.9985,31.12,30.796,30.9742,21000.0],["2018-01-04",31.1848,31.5898,30.9418,31.3711,22200.0],["2018-01-05",31.4359,31.4845,30.9013,31.2739,11500.0],["2018-01-08",31.1767,31.1767,30.8608,31.1038,11100.0],["2018-01-09",31.0876,31.7761,31.0876,31.5898,19400.0],["2018-01-10",31.5817,32.2378,31.2496,31.5007,6100.0],["2018-01-11",31.5169,32.497,31.3468,31.8166,29100.0],["2018-01-12",31.8814,32.4646,31.8733,32.1325,9000.0],["2018-01-16",32.2459,32.4079,31.4602,31.4602,18000.0],["2018-01-17",31.5898,32.3593,31.5898,32.1163,32400.0],["2018-01-18",32.011,32.011,31.4764,31.525,13100.0],["2018-01-19",31.3954,32.2054,31.2982,32.0272,16300.0],["2018-01-22",31.8895,31.8895,31.5736,31.7599,6300.0],["2018-01-23",31.6708,31.7599,31.2577,31.525,4400.0],["2018-01-24",31.6303,31.7437,31.0147,31.1767,11000.0],["2018-01-25",31.3063,31.7761,30.6178,30.7717,25900.0],["2018-01-26",30.7636,31.0714,30.634,31.0714,12800.0],["2018-01-29",31.0795,31.4116,30.9013,31.1038,20700.0],["2018-01-30",30.8203,31.1767,30.8203,31.0795,20500.0],["2018-01-31",30.9013,31.3063,30.796,31.1848,32300.0],["2018-02-01",30.9985,31.201,30.8608,31.1443,16600.0],["2018-02-02",30.9661,31.5412,30.8689,30.877,39100.0],["2018-02-05",30.6421,30.877,28.5037,29.5324,37900.0],["2018-02-06",28.9978,29.8726,27.7585,28.2688,46100.0],["2018-02-07",28.2688,29.2813,28.2688,28.609,13200.0],["2018-02-08",28.6009,29.1031,27.8152,27.8233,12800.0],["2018-02-09",28.7548,29.2165,28.0339,28.8115,26700.0],["2018-02-12",28.9168,28.9168,28.2445,28.4146,11000.0],["2018-02-13",28.3336,28.6981,28.3336,28.528,13200.0],["2018-02-14",28.3417,29.014,28.3417,28.69,11500.0],["2018-02-15",28.933,29.1031,28.5523,28.7143,18800.0],["2018-02-16",28.5685,29.095,28.5685,28.933,13900.0],["2018-02-20",28.771,28.8439,28.3093,28.366,13700.0],["2018-02-21",28.5037,29.176,28.5037,28.9654,13000.0],["2018-02-22",28.9654,28.9654,28.1554,28.2445,25200.0],["2018-02-23",28.4146,28.7629,28.3093,28.6819,24900.0],["2018-02-26",28.7062,29.0302,28.7062,28.9087,8800.0],["2018-02-27",28.9168,29.1517,28.123,28.4308,20600.0],["2018-02-28",28.5118,28.7467,27.6451,27.6532,18500.0],["2018-03-01",27.7342,28.2688,27.7342,28.2688,29900.0],["2018-03-02",28.1068,28.4146,27.799,28.2688,17800.0],["2018-03-05",28.5442,28.5442,27.7747,28.1554,16200.0],["2018-03-06",28.2526,28.7224,27.6937,28.5766,14600.0],["2018-03-07",28.285,29.1517,28.285,29.0464,19700.0],["2018-03-08",29.0464,29.4028,28.5361,29.0464,40700.0],["2018-03-09",29.1436,29.9131,29.1193,29.8321,16600.0],["2018-03-12",29.8807,30.1237,29.2975,30.0751,22600.0],["2018-03-13",30.1399,30.5773,29.4595,29.9698,51100.0],["2018-03-14",30.0508,30.2776,29.5972,29.8726,19100.0],["2018-03-15",30.0022,30.2371,29.581,30.0994,20400.0],["2018-03-16",30.1075,30.6826,30.1075,30.5449,66600.0],["2018-03-19",30.4315,30.7798,29.9617,30.5044,25500.0],["2018-03-20",30.4801,30.7069,30.0994,30.4315,24100.0],["2018-03-21",30.3829,30.6988,30.2209,30.5206,11500.0],["2018-03-22",30.3586,30.7798,29.6944,29.9698,14000.0],["2018-03-23",29.9779,30.148,28.9897,29.0707,31600.0],["2018-03-26",29.4514,30.1156,29.3623,29.9374,20400.0],["2018-03-27",29.8564,29.8564,29.0788,29.3623,21900.0],["2018-03-28",29.3542,29.5648,29.0221,29.5081,9000.0],["2018-03-29",29.6215,29.7673,29.338,29.5243,47500.0],["2018-04-02",29.5162,29.6377,29.1112,29.2165,24500.0],["2018-04-03",28.5847,29.7106,28.5847,29.1922,15200.0],["2018-04-04",28.8358,29.5648,28.8358,29.4514,9300.0],["2018-04-05",29.824,29.9698,29.5486,29.824,25100.0],["2018-04-06",29.7673,29.8564,29.1193,29.3299,50500.0],["2018-04-09",29.5567,29.7592,29.0626,29.176,26600.0],["2018-04-10",29.3947,29.8159,29.1679,29.6215,19500.0],["2018-04-11",29.5891,29.7997,29.176,29.3218,25200.0],["2018-04-12",29.8888,29.8888,29.4433,29.4838,12400.0],["2018-04-13",29.7592,29.7592,28.8763,29.0221,28300.0],["2018-04-16",29.1598,29.5405,28.9573,29.1031,20200.0],["2018-04-17",29.2408,29.2408,28.9492,28.9978,22000.0],["2018-04-18",29.014,29.5567,28.8763,28.9168,24400.0],["2018-04-19",28.9006,29.3866,28.9006,29.1193,3800.0],["2018-04-20",29.1112,29.6093,29.1112,29.4296,16000.0],["2018-04-23",29.4378,29.9196,29.4296,29.7889,9900.0],["2018-04-24",29.8379,30.2135,29.8216,30.0257,14000.0],["2018-04-25",30.0747,30.1645,29.8542,29.9686,13800.0],["2018-04-26",30.2135,30.3524,30.1156,30.1645,21200.0],["2018-04-27",30.2707,30.5892,30.0339,30.0911,18200.0],["2018-04-30",30.287,30.4177,30.0094,30.0094,21200.0],["2018-05-01",30.0747,30.6218,30.0094,30.4748,12200.0],["2018-05-02",30.581,31.0301,30.3605,30.6382,17100.0],["2018-05-03",30.5238,30.7362,30.0747,30.336,18700.0],["2018-05-04",30.3115,31.4302,30.3115,30.9403,21700.0],["2018-05-07",31.0301,31.0301,30.5565,30.7443,9300.0],["2018-05-08",30.8423,30.9403,30.5728,30.6463,19700.0],["2018-05-09",30.6382,30.9485,30.5647,30.5973,29600.0],["2018-05-10",30.5075,30.6708,30.4748,30.6218,11300.0],["2018-05-11",30.6218,31.0138,30.4667,30.6137,21000.0],["2018-05-14",30.728,30.728,30.2299,30.4014,10800.0],["2018-05-15",29.8134,30.5728,29.8134,30.1645,11800.0],["2018-05-16",29.9441,30.4993,29.9277,30.385,30200.0],["2018-05-17",30.434,30.6218,30.434,30.5075,25000.0],["2018-05-18",30.6218,30.6218,30.14,30.14,23800.0],["2018-05-21",30.4014,30.4014,29.5113,29.5684,37600.0],["2018-05-22",29.6583,30.5157,24.5056,30.2462,33900.0],["2018-05-23",30.2544,30.728,30.2544,30.5973,14900.0],["2018-05-24",30.4912,30.7198,29.6828,30.3197,21900.0],["2018-05-25",30.2217,30.6463,30.1972,30.483,20200.0],["2018-05-29",30.3197,30.6953,29.9849,30.3034,37200.0],["2018-05-30",30.3769,31.1281,30.3769,30.8341,51200.0],["2018-05-31",30.8423,30.9895,30.4744,30.6297,27000.0],["2018-06-01",30.8014,31.3574,30.6706,31.0304,70700.0],["2018-06-04",31.2103,32.6657,30.6788,32.494,64500.0],["2018-06-05",32.6984,32.6984,31.9298,32.1915,25600.0],["2018-06-06",32.2732,33.0091,31.8072,32.9846,26200.0],["2018-06-07",33.1154,33.2381,32.6575,32.7884,14400.0],["2018-06-08",32.7965,33.0745,32.6739,32.772,20000.0],["2018-06-11",32.7638,32.9519,32.077,32.1915,30800.0],["2018-06-12",32.2814,32.6412,31.8399,32.4531,30800.0],["2018-06-13",32.4449,32.9601,31.9298,32.1833,185200.0],["2018-06-14",32.4122,32.4122,32.1179,32.2323,51300.0],["2018-06-15",32.1015,32.8211,32.0933,32.6412,118400.0],["2018-06-18",32.6166,33.5161,32.6166,33.328,51600.0],["2018-06-19",33.2626,34.1212,33.2544,34.023,72000.0],["2018-06-20",34.0476,34.7181,33.9658,34.5136,68700.0],["2018-06-21",34.4482,34.6281,33.7777,33.8186,45500.0],["2018-06-22",33.9985,34.3419,33.2054,33.606,281300.0],["2018-06-25",33.418,33.7696,33.2871,33.4425,65500.0],["2018-06-26",33.7123,33.7123,33.4343,33.4425,47800.0],["2018-06-27",33.3198,33.4752,32.7556,32.7802,21400.0],["2018-06-28",32.772,33.1481,32.5431,32.6412,14400.0],["2018-06-29",32.7393,32.7393,32.0525,32.1342,19500.0],["2018-07-02",31.9543,33.1154,31.9543,32.9028,46600.0],["2018-07-03",32.9028,33.4997,32.7638,32.8865,29500.0],["2018-07-05",32.9928,33.6714,32.9028,33.5733,37300.0],["2018-07-06",33.6224,34.0312,32.2896,33.5243,74900.0],["2018-07-09",33.6142,34.023,33.189,33.6878,47900.0],["2018-07-10",33.745,33.9576,33.0991,33.1236,26200.0],["2018-07-11",33.1154,33.4098,32.9274,33.05,24200.0],["2018-07-12",33.5079,33.5079,32.5022,32.6739,27800.0],["2018-07-13",32.6821,33.328,32.1424,32.3713,13900.0],["2018-07-16",32.3632,32.9928,32.2978,32.6248,38300.0],["2018-07-17",32.6984,33.2462,32.3795,32.5349,34400.0],["2018-07-18",32.5431,33.3771,32.5431,33.2708,46000.0],["2018-07-19",33.1808,33.5406,33.1808,33.4588,33700.0],["2018-07-20",33.4507,33.606,33.0827,33.2135,30400.0],["2018-07-23",33.1972,33.5897,33.1972,33.4425,25100.0],["2018-07-24",33.5733,33.5733,33.1236,33.3362,13800.0],["2018-07-25",33.328,33.328,31.799,32.8374,17800.0],["2018-07-26",33.0255,33.4834,33.0009,33.3198,50500.0],["2018-07-27",33.4016,33.4016,32.9601,33.2381,27000.0],["2018-07-30",33.3035,33.5161,32.7884,32.9846,15600.0],["2018-07-31",33.2463,33.2463,32.7557,32.9601,31800.0],["2018-08-01",33.1318,33.5243,33.05,33.1972,28200.0],["2018-08-02",33.1154,33.9004,33.1154,33.4834,36600.0],["2018-08-03",33.5079,33.9004,32.9601,33.0418,33000.0],["2018-08-06",33.05,33.3117,32.911,32.9764,10000.0],["2018-08-07",33.1073,33.3117,32.9682,33.1972,17000.0],["2018-08-08",33.1072,33.6142,33.05,33.4588,21100.0],["2018-08-09",33.4588,33.6796,33.1808,33.4261,9500.0],["2018-08-10",33.328,33.4915,33.0582,33.2381,10300.0],["2018-08-13",33.3117,33.5406,33.0337,33.1318,42700.0],["2018-08-14",33.2381,33.7205,33.0418,33.7041,11800.0],["2018-08-15",33.6796,33.7287,33.1808,33.3771,11500.0],["2018-08-16",33.4834,34.0721,33.3362,33.9004,23900.0],["2018-08-17",33.835,34.1212,33.5406,33.8922,21200.0],["2018-08-20",33.8922,33.9822,33.5161,33.5978,32200.0],["2018-08-21",33.6387,34.3174,33.5243,34.162,24000.0],["2018-08-22",34.1375,34.3419,33.9331,34.0966,18200.0],["2018-08-23",34.1048,34.1048,33.2463,33.4834,16900.0],["2018-08-24",33.5243,33.606,33.2626,33.557,31400.0],["2018-08-27",33.6796,34.0557,33.4915,33.5978,40600.0],["2018-08-28",33.6714,33.6878,33.3198,33.3853,9400.0],["2018-08-29",33.5243,33.5243,33.279,33.3771,13400.0],["2018-08-30",33.3853,33.6878,33.3853,33.606,14100.0],["2018-08-31",33.5324,33.6878,33.5324,33.5978,9700.0],["2018-09-04",33.6796,33.6878,33.3362,33.5161,10900.0],["2018-09-05",33.557,33.6878,33.3853,33.6878,16100.0],["2018-09-06",33.6878,33.6878,33.4425,33.606,14600.0],["2018-09-07",33.5324,34.0067,33.4016,34.0067,17200.0],["2018-09-10",34.0149,34.2356,33.3934,33.745,20000.0],["2018-09-11",33.5978,34.0394,33.4997,33.7287,12900.0],["2018-09-12",33.7614,33.7614,33.1481,33.2871,31200.0],["2018-09-13",33.5243,33.6551,33.1563,33.279,35300.0],["2018-09-14",33.328,33.7369,33.2626,33.4997,10000.0],["2018-09-17",33.5243,33.8268,33.5243,33.5733,27400.0],["2018-09-18",33.5651,33.8104,33.5324,33.5651,20400.0],["2018-09-19",33.5651,33.8268,33.4507,33.4507,13700.0],["2018-09-20",33.5161,33.8023,33.5161,33.6633,19900.0],["2018-09-21",33.6387,33.9658,32.9028,32.9846,93300.0],["2018-09-24",32.9601,33.5815,32.9601,33.1645,66100.0],["2018-09-25",33.2217,33.4834,33.1236,33.279,30400.0],["2018-09-26",33.2708,33.5406,33.1154,33.1154,31600.0],["2018-09-27",33.1563,33.2381,32.8701,32.8701,32700.0],["2018-09-28",32.911,33.1073,32.7884,32.9764,20700.0],["2018-10-01",33.0173,34.0966,32.7393,32.8374,28300.0],["2018-10-02",32.7475,32.7475,31.9952,32.1996,35000.0],["2018-10-03",32.3141,32.9519,32.216,32.6821,27800.0],["2018-10-04",32.6821,33.2217,31.7418,32.2814,29600.0],["2018-10-05",32.2732,32.2732,31.0713,31.3656,46100.0],["2018-10-08",31.1694,31.9543,30.319,31.7254,52400.0],["2018-10-09",31.6028,32.6821,31.2103,31.9053,27700.0],["2018-10-10",31.8971,32.3795,31.5046,31.5455,22300.0],["2018-10-11",31.3656,32.5594,30.0001,30.8668,29400.0],["2018-10-12",31.1367,32.494,29.8856,30.2454,51300.0],["2018-10-15",30.3108,30.875,30.0165,30.5071,35900.0],["2018-10-16",30.5725,30.8014,29.8693,30.3926,25900.0],["2018-10-17",30.2618,30.826,30.2291,30.5071,16200.0],["2018-10-18",30.3844,30.6134,29.6649,30.0737,24200.0],["2018-10-19",29.9919,30.1718,29.1825,29.5586,27000.0],["2018-10-22",29.624,29.624,29.1089,29.1252,25800.0],["2018-10-23",28.7327,30.1228,28.4057,28.9862,39500.0],["2018-10-24",28.929,29.2724,27.3427,27.4735,36500.0],["2018-10-25",27.678,29.9265,27.678,29.5259,67500.0],["2018-10-26",29.2233,29.7221,28.7,29.1743,33200.0],["2018-10-29",29.4359,30.319,29.4359,29.8775,33900.0],["2018-10-30",29.8693,30.3027,29.8039,30.0819,59200.0],["2018-10-31",30.319,30.7033,29.9674,30.4825,54000.0],["2018-11-01",30.597,31.0794,30.597,30.8505,32300.0],["2018-11-02",30.9731,31.7172,30.8587,31.0222,20700.0],["2018-11-05",30.9895,30.9895,30.0247,30.6379,22700.0],["2018-11-06",30.6544,31.0672,30.5966,30.9351,10300.0],["2018-11-07",31.0094,31.2076,30.7287,31.0342,29400.0],["2018-11-08",30.7948,31.3644,30.7948,31.191,13200.0],["2018-11-09",31.1498,31.2736,30.382,30.5966,21400.0],["2018-11-12",30.5471,30.9434,30.3985,30.3985,10800.0],["2018-11-13",30.4067,30.6462,30.2994,30.415,15800.0],["2018-11-14",30.5471,30.7948,29.2839,29.2922,57500.0],["2018-11-15",29.094,30.1343,28.9372,29.9444,14800.0],["2018-11-16",29.771,30.6627,29.6307,29.771,14900.0],["2018-11-19",29.7628,30.5388,29.5399,29.7215,25000.0],["2018-11-20",29.416,29.738,29.1848,29.3087,21500.0],["2018-11-21",29.3747,29.6389,29.1105,29.2096,10400.0],["2018-11-23",29.0775,29.5151,29.0528,29.5151,11500.0],["2018-11-26",29.5564,29.804,29.3417,29.5481,17500.0],["2018-11-27",29.4656,30.0682,29.2592,29.2674,13000.0],["2018-11-28",29.4408,30.6131,29.3912,30.4893,27800.0],["2018-11-29",30.3902,30.4232,30.0187,30.3902,17900.0],["2018-11-30",30.3324,30.77,30.1756,30.5718,22500.0],["2018-12-03",30.8938,30.8938,30.1508,30.2829,12300.0],["2018-12-04",30.1425,30.3572,29.1023,29.3417,19300.0],["2018-12-06",28.9289,29.1848,27.6245,28.2272,41500.0],["2018-12-07",28.2767,28.9041,28.2767,28.673,31100.0],["2018-12-10",28.6565,28.6647,27.9465,28.4666,22100.0],["2018-12-11",28.739,28.7803,27.8144,28.1859,17400.0],["2018-12-12",27.8474,28.9372,27.8474,28.5822,11900.0],["2018-12-13",28.5161,29.1683,28.1694,28.3097,16800.0],["2018-12-14",28.1529,28.1529,26.4191,26.9805,34000.0],["2018-12-17",26.9475,27.7483,26.8484,26.8484,35600.0],["2018-12-18",26.9722,27.7401,26.7328,26.8319,24900.0],["2018-12-19",26.3861,26.7163,25.3293,25.6348,50100.0],["2018-12-20",25.5522,26.254,25.3623,25.7669,33500.0],["2018-12-21",25.8164,26.4108,25.5935,25.7834,75400.0],["2018-12-24",25.7834,26.1054,25.5935,25.6926,13300.0],["2018-12-26",25.7999,26.1384,25.6348,25.8825,66900.0],["2018-12-27",25.6761,26.0806,25.1724,25.643,34700.0],["2018-12-28",25.6761,26.3448,25.6513,25.6513,74500.0],["2018-12-31",25.7586,26.3943,25.7586,26.3531,34500.0],["2019-01-02",26.1219,27.1539,26.1219,26.9722,50100.0],["2019-01-03",26.9805,27.4428,26.8649,27.1539,30400.0],["2019-01-04",27.4594,28.1198,27.286,27.7896,34200.0],["2019-01-07",27.5171,27.7978,26.5429,27.7153,32800.0],["2019-01-08",27.9712,27.9712,27.253,27.7483,12500.0],["2019-01-09",27.7401,27.8391,27.319,27.7235,11700.0],["2019-01-10",27.5006,28.1198,27.3685,27.5997,15100.0],["2019-01-11",27.4098,27.5171,27.2612,27.3273,9600.0],["2019-01-14",27.1291,27.4676,27.0548,27.0548,16500.0],["2019-01-15",26.9805,27.1869,26.9805,27.1126,6200.0],["2019-01-16",27.1869,27.6988,27.1869,27.5997,11700.0],["2019-01-17",27.5006,27.9465,27.4346,27.7566,10300.0],["2019-01-18",27.6988,28.2024,27.6988,27.8474,14600.0],["2019-01-22",27.7401,28.029,27.2612,27.5006,18800.0],["2019-01-23",27.6657,27.6657,27.2777,27.2777,8300.0],["2019-01-24",27.2777,27.7235,25.3954,26.9888,21300.0],["2019-01-25",27.0713,27.5667,26.9475,27.319,25900.0],["2019-01-28",27.0713,27.0878,26.6585,26.8071,18000.0],["2019-01-29",26.7576,27.03,26.7576,26.8319,13600.0],["2019-01-30",27.0961,27.1952,26.5429,26.8484,21400.0],["2019-01-31",25.7916,27.0218,25.7916,26.8979,19300.0],["2019-02-01",27.2117,27.6327,26.8484,26.9475,10400.0],["2019-02-04",26.9557,27.8391,26.9557,27.7813,18700.0],["2019-02-05",27.8969,28.1446,27.6575,27.9217,14600.0],["2019-02-06",27.8309,28.0786,27.8309,28.0208,12700.0],["2019-02-07",28.0786,28.1941,27.6575,27.9465,18900.0],["2019-02-08",27.8639,28.2684,27.7235,28.2354,18200.0],["2019-02-11",28.318,28.4913,28.1694,28.4336,10200.0],["2019-02-12",28.5161,28.7638,28.1611,28.3675,19800.0],["2019-02-13",28.318,28.7308,28.318,28.6895,11200.0],["2019-02-14",28.5409,28.6978,28.0208,28.0208,14600.0],["2019-02-15",28.062,29.094,27.9382,28.8463,31300.0],["2019-02-19",28.8629,29.6142,28.7555,29.3747,24200.0],["2019-02-20",29.2509,29.7132,29.1436,29.449,22800.0],["2019-02-21",29.3747,29.3912,29.2096,29.3417,6800.0],["2019-02-22",29.4573,29.5068,29.028,29.4655,5900.0],["2019-02-25",29.4738,29.4738,28.8216,28.8959,15900.0],["2019-02-26",28.995,29.1436,28.6565,28.706,12000.0],["2019-02-27",28.8794,29.1436,28.5079,28.8959,12100.0],["2019-02-28",29.1848,29.2674,28.8216,28.8216,11800.0],["2019-03-01",29.028,29.4903,28.9372,29.4903,17900.0],["2019-03-04",29.5399,29.5399,28.9537,29.0693,13200.0],["2019-03-05",28.8876,29.4986,28.8876,29.0362,7900.0],["2019-03-06",29.0197,29.2592,28.6482,28.6482,21900.0],["2019-03-07",28.5904,28.8463,27.6905,27.8391,14100.0],["2019-03-08",27.6657,28.2024,27.4593,27.963,12200.0],["2019-03-11",28.4336,28.706,28.3427,28.6317,10700.0],["2019-03-12",28.706,28.706,28.1941,28.3097,19800.0],["2019-03-13",28.3592,28.6895,28.318,28.5244,12800.0],["2019-03-14",28.4583,28.5491,28.3097,28.4831,10300.0],["2019-03-15",28.4831,29.4408,28.4831,29.4408,67300.0],["2019-03-18",29.35,29.4903,28.7473,29.094,18800.0],["2019-03-19",29.1766,29.1766,28.318,28.3427,24700.0],["2019-03-20",28.0703,28.318,27.5997,27.608,32300.0],["2019-03-21",27.6492,27.8639,27.0878,27.0878,14700.0],["2019-03-22",26.9475,26.9475,25.8082,26.1301,38000.0],["2019-03-25",26.1714,27.2447,26.1714,26.9805,29200.0],["2019-03-26",26.9227,27.4098,26.9227,27.3603,19900.0],["2019-03-27",26.8484,27.5832,26.8484,27.5584,14600.0],["2019-03-28",28.062,28.3675,27.3025,27.6658,12800.0],["2019-03-29",27.4924,27.7731,26.9722,27.5089,37300.0],["2019-04-01",27.5006,27.8556,27.4924,27.4924,17300.0],["2019-04-02",27.3685,27.5502,27.0796,27.2364,8100.0],["2019-04-03",27.4181,27.4181,26.8814,27.0961,12700.0],["2019-04-04",27.1043,27.5171,27.0796,27.352,14400.0],["2019-04-05",27.3603,27.9382,26.1797,27.7401,20300.0],["2019-04-08",27.7235,27.9795,27.1869,27.7235,12800.0],["2019-04-09",27.6575,27.8061,27.1043,27.1126,24000.0],["2019-04-10",27.2364,27.7648,27.2364,27.7648,23400.0],["2019-04-11",27.7731,27.7731,27.4511,27.5667,8700.0],["2019-04-12",27.7401,28.1281,27.5584,27.8887,23100.0],["2019-04-15",27.9052,27.9052,27.2364,27.319,11500.0],["2019-04-16",27.3851,27.8144,27.0796,27.6905,19500.0],["2019-04-17",27.7318,28.0455,27.5502,27.9547,12700.0],["2019-04-18",27.7318,28.0455,27.286,27.7235,9200.0],["2019-04-22",27.5584,27.6575,26.5677,26.8319,17900.0],["2019-04-23",26.997,27.5089,26.675,27.5006,16100.0],["2019-04-24",27.4594,27.4594,26.7493,26.9145,9700.0],["2019-04-25",27.1209,28.7473,26.9145,28.5739,30400.0],["2019-04-26",28.2437,28.8959,26.2209,28.7473,14000.0],["2019-04-29",28.7225,29.3912,28.7225,29.2344,31800.0],["2019-04-30",29.2757,29.3004,28.384,28.4748,45200.0],["2019-05-01",29.1601,29.1601,28.5574,28.6482,22600.0],["2019-05-02",28.8464,29.3087,28.7638,29.3004,7100.0],["2019-05-03",29.4821,29.9692,29.4325,29.7215,29500.0],["2019-05-06",29.1849,30.093,29.1849,29.6802,27600.0],["2019-05-07",29.5233,29.5894,28.7308,28.7803,12400.0],["2019-05-08",28.8959,29.4078,28.8959,29.1105,9500.0],["2019-05-09",28.9619,29.1436,28.9041,29.028,7300.0],["2019-05-10",29.1023,29.4656,28.7638,29.2179,10800.0],["2019-05-13",28.8464,28.8794,27.8061,27.8639,15400.0],["2019-05-14",27.4181,28.6895,27.4181,28.4996,24100.0],["2019-05-15",28.2602,28.7803,28.1529,28.2767,8200.0],["2019-05-16",28.2849,28.4831,28.2849,28.4831,9100.0],["2019-05-17",28.2767,28.8051,28.1198,28.5656,23500.0],["2019-05-20",28.5079,28.9619,28.5079,28.6565,17700.0],["2019-05-21",28.7886,29.1436,28.6978,28.8546,14400.0],["2019-05-22",28.6565,29.1105,27.9795,28.2272,23000.0],["2019-05-23",27.9712,28.4253,27.5832,27.9712,22200.0],["2019-05-24",28.1776,28.3427,28.0208,28.2354,13200.0],["2019-05-28",28.1694,28.6647,28.1694,28.4831,51700.0],["2019-05-29",28.2932,28.384,26.9888,28.029,18100.0],["2019-05-30",28.3593,28.4253,27.4346,28.1941,44000.0],["2019-05-31",27.9605,28.3944,27.8103,27.8854,37100.0],["2019-06-03",27.8187,27.8187,27.2262,27.4766,18900.0],["2019-06-04",27.6852,28.1608,27.6852,28.119,13300.0],["2019-06-05",27.9605,28.1608,27.8103,27.9855,21200.0],["2019-06-06",28.0606,28.1107,27.3764,28.0273,29100.0],["2019-06-07",27.9522,28.1357,27.7352,27.9772,18200.0],["2019-06-10",28.0606,28.2192,27.7686,28.0523,31300.0],["2019-06-11",27.9522,28.3777,27.8187,28.0606,21400.0],["2019-06-12",27.9522,28.1691,27.7853,27.9188,18500.0],["2019-06-13",28.0606,28.3443,27.9605,28.1858,23800.0],["2019-06-14",28.094,28.4027,28.0773,28.361,20300.0],["2019-06-17",28.2859,28.5195,28.0022,28.1691,16800.0],["2019-06-18",28.2192,28.4445,28.0523,28.4361,18600.0],["2019-06-19",28.2859,28.603,28.0356,28.3944,48200.0],["2019-06-20",28.4111,28.9284,28.2025,28.6614,70100.0],["2019-06-21",28.4611,28.7365,27.9772,28.5863,105900.0],["2019-06-24",28.5195,28.6864,27.827,27.9021,24800.0],["2019-06-25",27.7352,28.3193,27.7018,28.3026,28400.0],["2019-06-26",28.3193,28.5696,28.1441,28.1441,27300.0],["2019-06-27",28.1608,28.7281,28.0189,28.7281,31100.0],["2019-06-28",28.7615,29.3039,28.5696,29.137,273900.0],["2019-07-01",29.2622,29.2622,28.7031,28.8867,21900.0],["2019-07-02",28.9785,28.9785,28.2525,28.3777,18400.0],["2019-07-03",28.3694,28.3694,28.2859,28.3694,9800.0],["2019-07-05",28.4862,28.7115,28.4194,28.6531,24700.0],["2019-07-08",28.6447,28.8533,28.5112,28.6864,12100.0],["2019-07-09",28.7615,29.112,28.5696,28.8616,13400.0],["2019-07-10",28.7615,29.1203,28.2943,28.2943,16900.0],["2019-07-11",28.2275,28.5279,28.2275,28.5279,10600.0],["2019-07-12",28.6364,29.0369,28.6364,28.7615,13700.0],["2019-07-15",28.87,28.87,28.1107,28.3443,12000.0],["2019-07-16",28.3694,28.5362,28.2776,28.4194,19600.0],["2019-07-17",28.2776,28.5529,27.7519,27.827,16800.0],["2019-07-18",27.9271,28.2192,27.7436,27.9522,22800.0],["2019-07-19",27.7853,28.1691,27.6518,27.8604,14100.0],["2019-07-22",27.8437,28.0439,27.7185,27.7519,15400.0],["2019-07-23",27.802,27.9855,27.0009,27.9271,7300.0],["2019-07-24",27.7436,28.4528,27.7436,28.1774,96100.0],["2019-07-25",28.0523,28.5195,28.0523,28.2859,8100.0],["2019-07-26",28.3026,28.6614,27.9939,28.1107,21600.0],["2019-07-29",27.9605,28.1357,27.7436,27.8187,31100.0],["2019-07-30",27.6267,28.1441,27.6267,27.9271,42300.0],["2019-07-31",27.8687,28.7031,27.6351,28.4361,65500.0],["2019-08-01",28.4278,28.6614,26.9425,26.9425,27300.0],["2019-08-02",26.9509,27.026,26.1999,26.4586,26800.0],["2019-08-05",26.0664,26.25,25.1987,26.1832,21300.0],["2019-08-06",26.1749,26.4753,25.5491,26.2333,21600.0],["2019-08-07",25.8996,26.0664,25.6659,25.8745,18800.0],["2019-08-08",26.1165,26.9592,26.1165,26.6255,20400.0],["2019-08-09",26.5587,26.8257,26.492,26.7339,21800.0],["2019-08-12",26.5254,26.9008,26.5254,26.8591,16700.0],["2019-08-13",27.293,27.293,26.784,26.9425,16400.0],["2019-08-14",26.5587,27.0594,25.9162,26.2834,14200.0],["2019-08-15",26.3668,26.7757,26.0915,26.3668,8800.0],["2019-08-16",26.492,26.9509,26.4503,26.9259,22600.0],["2019-08-19",27.1178,27.293,26.9843,27.051,9800.0],["2019-08-20",26.9425,27.001,26.7006,26.7339,12200.0],["2019-08-21",26.9008,27.026,26.7089,26.9092,9400.0],["2019-08-22",26.9342,26.9425,26.7006,26.7006,27300.0],["2019-08-23",26.492,26.734,25.7911,25.8829,31500.0],["2019-08-26",26.0831,26.7089,26.0831,26.7089,26900.0],["2019-08-27",26.8007,26.8007,26.1082,26.1082,20400.0],["2019-08-28",26.1248,26.8508,26.1248,26.6171,15700.0],["2019-08-29",26.8925,27.0343,26.7423,26.8591,9300.0],["2019-08-30",26.9425,26.9425,26.6171,26.7757,12600.0],["2019-09-03",26.6505,26.6505,26.3001,26.4753,20200.0],["2019-09-04",26.6422,26.809,26.542,26.7423,14900.0],["2019-09-05",27.0343,27.4432,26.7006,27.3347,32000.0],["2019-09-06",27.5266,27.5266,26.7256,26.759,61100.0],["2019-09-09",26.9342,28.3193,26.8841,28.2359,35600.0],["2019-09-10",28.1858,28.5529,27.9522,28.4361,50000.0],["2019-09-11",28.4361,29.1453,27.9688,29.1203,68000.0],["2019-09-12",29.0285,29.8629,28.8283,29.5876,41600.0],["2019-09-13",29.8379,30.0381,29.5208,29.5458,39700.0],["2019-09-16",29.3289,30.0381,29.3289,29.8045,41900.0],["2019-09-17",29.7294,29.7294,29.379,29.4374,30500.0],["2019-09-18",29.4708,29.4958,29.3206,29.3706,32600.0],["2019-09-19",29.3539,29.4958,28.628,29.0035,38500.0],["2019-09-20",28.9034,29.404,28.6948,28.7949,191600.0],["2019-09-23",28.4361,29.0202,28.2192,28.9701,18600.0],["2019-09-24",29.0035,29.0035,28.4945,28.6697,25300.0],["2019-09-25",28.4945,29.1704,28.4862,29.0953,24500.0],["2019-09-26",29.0452,29.3372,28.7615,28.8533,13700.0],["2019-09-27",28.9284,29.0202,28.6781,28.8616,12800.0],["2019-09-30",28.9785,29.4541,28.6364,28.8867,55500.0],["2019-10-01",29.0035,29.0369,27.9939,28.1608,23700.0],["2019-10-02",27.9355,28.0773,27.6601,27.9438,26300.0],["2019-10-03",27.7269,27.9605,27.4432,27.7936,16100.0],["2019-10-04",27.8437,28.0273,27.5517,27.9772,17500.0],["2019-10-07",27.7519,28.2192,27.535,28.1858,18700.0],["2019-10-08",27.8938,28.1608,27.8687,28.094,36000.0],["2019-10-09",28.1023,28.3443,27.827,28.1357,18500.0],["2019-10-10",28.1691,28.6197,28.1691,28.3276,18700.0],["2019-10-11",28.5863,29.0035,28.3694,28.4862,57600.0],["2019-10-14",28.3944,28.5696,28.3694,28.4945,14300.0],["2019-10-15",28.4695,28.8199,28.2442,28.603,85300.0],["2019-10-16",28.6614,28.8867,28.5696,28.7532,18500.0],["2019-10-17",28.9785,29.0369,28.7115,28.7866,20300.0],["2019-10-18",28.6364,28.9618,28.6364,28.8199,39200.0],["2019-10-21",29.0369,29.3206,28.9701,29.0702,34200.0],["2019-10-22",28.9701,29.162,28.9201,28.9451,21900.0],["2019-10-23",28.9284,29.2121,28.7198,28.9034,15300.0],["2019-10-24",28.9868,29.1036,28.4194,28.7281,12200.0],["2019-10-25",28.5446,29.2037,28.119,29.0619,13000.0],["2019-10-28",29.1704,29.6126,29.1704,29.2538,24700.0],["2019-10-29",29.2204,29.6126,29.0953,29.2038,39900.0],["2019-10-30",29.137,29.5792,28.5863,29.2121,118800.0],["2019-10-31",29.1871,29.3039,28.845,29.1203,47600.0],["2019-11-01",29.2037,29.5625,28.9618,29.429,28100.0],["2019-11-04",29.4958,29.621,29.2038,29.5542,46000.0],["2019-11-05",29.6209,29.9797,29.5709,29.8546,25000.0],["2019-11-06",29.8713,29.9964,29.6794,29.8879,24100.0],["2019-11-07",30.0381,30.2467,29.2121,30.1049,23500.0],["2019-11-08",30.0381,30.0882,29.671,29.9714,14900.0],["2019-11-11",29.8212,29.9297,29.646,29.6627,7600.0],["2019-11-12",29.6627,29.8546,29.5792,29.6794,12300.0],["2019-11-13",29.4457,29.7461,29.3456,29.646,18800.0],["2019-11-14",29.4708,29.7461,29.2038,29.3206,12800.0],["2019-11-15",29.4791,29.6043,29.2455,29.4374,17200.0],["2019-11-18",29.3706,29.429,29.1537,29.2038,5200.0],["2019-11-19",29.2872,29.7795,29.137,29.6376,18600.0],["2019-11-20",29.5542,29.7211,28.9367,29.1871,30300.0],["2019-11-21",29.3456,29.3456,28.8366,29.0702,18900.0],["2019-11-22",29.1871,29.1871,28.7866,29.1036,10600.0],["2019-11-25",29.5625,29.7795,29.379,29.6293,17900.0],["2019-11-26",29.5876,29.8045,29.3122,29.4374,24900.0],["2019-11-27",29.5724,29.5724,28.3487,29.3614,26300.0],["2019-11-29",28.9985,29.7412,28.8297,29.5218,12200.0],["2019-12-02",29.5133,29.5133,28.9141,29.1926,30200.0],["2019-12-03",29.1167,29.1336,28.9057,28.9901,14900.0],["2019-12-04",29.1504,29.4121,29.0998,29.2011,16000.0],["2019-12-05",28.9479,29.2517,28.9479,29.1167,23800.0],["2019-12-06",29.4374,29.6062,29.2939,29.5049,35800.0],["2019-12-09",29.3867,29.5218,29.1336,29.2855,17600.0],["2019-12-10",29.3699,29.6062,29.3277,29.4543,24800.0],["2019-12-11",29.6315,29.6315,29.2686,29.4965,24300.0],["2019-12-12",29.488,30.0535,29.488,30.0535,36200.0],["2019-12-13",30.0619,30.0619,29.6062,29.9691,25900.0],["2019-12-16",30.1294,30.5514,30.0872,30.3742,84400.0],["2019-12-17",30.3826,30.4079,30.1379,30.1969,31400.0],["2019-12-18",30.1969,30.3742,30.0619,30.2223,23200.0],["2019-12-19",29.9522,30.2813,29.9438,30.256,17400.0],["2019-12-20",30.2476,30.2813,30.0028,30.2054,65400.0],["2019-12-23",30.0872,30.2391,29.8003,30.0619,23400.0],["2019-12-24",30.1041,30.1041,29.8087,29.9606,7900.0],["2019-12-26",30.045,30.045,29.8425,29.8425,5100.0],["2019-12-27",29.7243,29.9438,29.6568,29.7581,20500.0],["2019-12-30",29.7496,30.0113,29.007,29.7074,21600.0],["2019-12-31",29.3108,30.256,29.1336,29.7496,22600.0],["2020-01-02",29.7412,29.7496,29.3361,29.5133,20900.0],["2020-01-03",29.2939,29.5387,29.0998,29.4374,22900.0],["2020-01-06",29.3445,29.5302,29.1167,29.2517,15800.0],["2020-01-07",29.1842,29.2855,28.796,29.1336,16400.0],["2020-01-08",29.007,29.2517,29.007,29.1842,15900.0],["2020-01-09",29.2517,29.3867,29.1589,29.2517,10100.0],["2020-01-10",29.2517,29.4205,29.0829,29.2686,19200.0],["2020-01-13",29.2855,29.5387,29.1589,29.5387,12700.0],["2020-01-14",29.4965,29.5471,29.2517,29.3699,24900.0],["2020-01-15",29.2686,29.5387,29.2095,29.5302,22200.0],["2020-01-16",29.6484,29.8003,29.4374,29.5977,24700.0],["2020-01-17",29.775,29.8003,29.2179,29.4205,24800.0],["2020-01-21",29.2686,29.2686,28.4331,29.0829,16400.0],["2020-01-22",28.9479,29.0998,28.9479,28.9901,14600.0],["2020-01-23",28.796,29.0829,28.4415,28.9563,21000.0],["2020-01-24",28.9648,29.2855,28.7031,28.7031,36200.0],["2020-01-27",28.4584,28.8213,28.4584,28.6356,14500.0],["2020-01-28",28.4584,28.6356,28.0533,28.3402,29100.0],["2020-01-29",28.3487,28.7116,28.0786,28.2052,54600.0],["2020-01-30",28.0533,28.4246,27.7663,28.4162,16200.0],["2020-01-31",28.2052,28.2727,27.4372,27.6397,29300.0],["2020-02-03",27.7157,28.0111,27.6988,27.9436,15600.0],["2020-02-04",28.1799,28.374,27.9098,27.9351,12000.0],["2020-02-05",28.1377,28.4584,28.028,28.2474,9900.0],["2020-02-06",28.374,28.4246,28.2305,28.2812,17400.0],["2020-02-07",28.2305,28.4415,28.0364,28.0786,15000.0],["2020-02-10",27.7579,28.0786,27.7579,27.9436,5900.0],["2020-02-11",28.0617,28.2727,27.7241,27.8845,13700.0],["2020-02-12",28.087,28.1292,27.7495,27.9858,8700.0],["2020-02-13",27.7832,28.1292,27.741,28.1292,5200.0],["2020-02-14",28.1461,28.1461,27.4878,27.6144,11600.0],["2020-02-18",27.5975,27.7579,27.4541,27.5131,9800.0],["2020-02-19",27.5638,27.7157,27.3612,27.4456,6100.0],["2020-02-20",27.3528,27.6397,27.3022,27.4878,11300.0],["2020-02-21",27.5385,27.9858,27.3866,27.5807,16800.0],["2020-02-24",27.1418,27.1418,26.6861,26.9224,15100.0],["2020-02-25",26.8802,26.8802,25.7746,26.1797,25600.0],["2020-02-26",26.1628,26.5004,25.7999,26.1122,11500.0],["2020-02-27",25.7577,26.0615,24.7196,24.8209,34900.0],["2020-02-28",24.8378,24.8378,22.6857,23.7744,60600.0],["2020-03-02",23.6309,24.8631,23.6309,24.8631,59600.0],["2020-03-03",24.8547,24.8547,23.7997,24.112,16700.0],["2020-03-04",24.247,24.3905,23.5128,24.1711,68100.0],["2020-03-05",23.6647,23.901,22.8545,23.2427,27200.0],["2020-03-06",22.5,23.0739,22.3312,22.9389,45800.0],["2020-03-09",22.154,22.2215,20.3564,20.6939,44700.0],["2020-03-10",20.9134,22.0527,20.0441,21.3354,46600.0],["2020-03-11",20.8121,21.5463,19.7487,19.8331,35600.0],["2020-03-12",18.7275,19.5799,17.9595,18.1199,45500.0],["2020-03-13",19.1917,19.9513,18.3393,19.4364,101400.0],["2020-03-16",19.1242,20.0019,17.7738,17.7738,53000.0],["2020-03-17",18.103,20.3564,17.5122,20.3564,82600.0],["2020-03-18",19.5377,20.2551,16.8792,16.9214,77300.0],["2020-03-19",16.8792,18.6684,16.8792,17.9933,58900.0],["2020-03-20",17.8667,19.6052,16.9636,17.2337,78200.0],["2020-03-23",16.9299,17.4362,15.6977,16.8202,107200.0],["2020-03-24",17.6726,18.7106,17.0143,18.7106,43500.0],["2020-03-25",18.584,19.8331,18.2549,18.66,72100.0],["2020-03-26",19.3098,19.7149,18.5672,19.6812,121500.0],["2020-03-27",19.4533,19.5461,18.66,18.7359,26800.0],["2020-03-30",18.7528,19.8415,18.5672,19.7825,27500.0],["2020-03-31",19.7825,20.3986,18.8625,20.0356,71500.0],["2020-04-01",19.1073,19.2001,17.816,17.9848,52600.0],["2020-04-02",17.816,18.584,17.3012,18.3562,36400.0],["2020-04-03",18.0017,19.0567,17.546,18.1621,39600.0],["2020-04-06",19.293,20.0863,19.1917,19.7656,59000.0],["2020-04-07",20.6771,21.4535,20.0778,20.829,58600.0],["2020-04-08",21.4535,23.5972,20.9134,21.6476,55700.0],["2020-04-09",22.2131,23.3102,22.019,22.8714,48500.0],["2020-04-13",22.8038,22.9136,21.1328,21.4282,30300.0],["2020-04-14",22.4156,22.4156,20.6855,21.4282,70100.0],["2020-04-15",20.3732,20.6264,20.0525,20.0863,52800.0],["2020-04-16",20.0103,20.0103,18.4828,18.9976,52600.0],["2020-04-17",19.6896,20.6433,19.6896,20.1791,27100.0],["2020-04-20",19.6305,20.9556,19.6305,19.9513,33800.0],["2020-04-21",19.0988,20.061,19.0904,19.7149,30700.0],["2020-04-22",20.4239,20.4239,19.7234,20.0103,34200.0],["2020-04-23",19.9934,20.6095,19.7909,20.1369,29700.0],["2020-04-24",20.0694,20.5842,19.9006,20.331,17000.0],["2020-04-27",20.5758,21.8248,20.5758,21.6054,26700.0],["2020-04-28",22.2637,22.3819,21.4873,22.0443,20200.0],["2020-04-29",23.0992,23.9601,22.9136,23.7744,62700.0],["2020-04-30",22.8882,22.8882,22.0696,22.5338,26800.0],["2020-05-01",21.7911,22.4325,21.2172,22.365,37600.0],["2020-05-04",22.0612,22.6351,20.9471,21.5041,27400.0],["2020-05-05",22.0358,22.154,20.888,20.888,35300.0],["2020-05-06",20.9049,21.4282,20.7615,20.8374,40200.0],["2020-05-07",21.4029,21.6814,20.7446,21.04,40900.0],["2020-05-08",21.5885,21.943,21.5632,21.6645,44500.0],["2020-05-11",21.1919,22.0612,20.6771,20.6771,55400.0],["2020-05-12",20.7783,20.7783,19.293,19.4955,37700.0],["2020-05-13",19.3689,19.3689,18.238,19.0482,50200.0],["2020-05-14",18.4574,19.3605,17.8413,19.2761,41200.0],["2020-05-15",19.2001,19.563,18.7444,19.5546,26300.0],["2020-05-18",20.3648,20.829,20.2888,20.7952,71700.0],["2020-05-19",20.6939,20.8712,19.2339,19.4196,63000.0],["2020-05-20",19.9091,20.9471,19.9091,20.8627,72700.0],["2020-05-21",20.7868,20.888,20.2551,20.4492,34700.0],["2020-05-22",20.4829,20.6011,19.9597,20.4323,47800.0],["2020-05-26",21.386,21.943,21.1075,21.6983,37600.0],["2020-05-27",22.5253,23.6816,22.3481,23.6731,38600.0],["2020-05-28",24.0276,24.2892,22.2468,22.4072,45300.0],["2020-05-29",22.1416,22.6899,21.3875,21.8074,40300.0],["2020-06-01",21.9188,22.0216,21.4304,21.4304,45000.0],["2020-06-02",21.7474,22.0216,21.259,21.5417,19800.0],["2020-06-03",22.133,23.4269,21.8931,22.9384,34300.0],["2020-06-04",22.7842,22.9641,22.2015,22.8613,28800.0],["2020-06-05",24.4551,24.6436,23.1012,24.1466,82800.0],["2020-06-08",24.4208,25.0121,24.2323,24.9178,49100.0],["2020-06-09",24.4037,24.7721,23.6668,24.3437,21900.0],["2020-06-10",24.635,24.635,22.9042,22.9042,31600.0],["2020-06-11",21.7045,22.1415,20.7106,20.9162,46900.0],["2020-06-12",21.3447,22.4157,21.3447,22.2701,84600.0],["2020-06-15",21.4561,22.133,21.0619,22.0044,43900.0],["2020-06-16",22.9641,23.3326,22.0216,22.9984,32100.0],["2020-06-17",22.51,22.5529,21.8674,22.0901,50500.0],["2020-06-18",21.8159,22.63,21.8159,22.1073,24000.0],["2020-06-19",22.3986,22.3986,21.3789,22.1673,68800.0],["2020-06-22",21.7217,22.1758,21.6017,22.1073,29600.0],["2020-06-23",22.5014,22.5014,21.8931,21.9445,20700.0],["2020-06-24",21.5503,21.5503,20.582,20.7363,32200.0],["2020-06-25",20.5478,21.079,20.1622,20.9848,88800.0],["2020-06-26",20.6077,21.4132,19.6652,21.079,135900.0],["2020-06-29",21.259,21.6189,21.0533,21.516,76600.0],["2020-06-30",21.3189,22.7842,21.1133,22.4757,47500.0],["2020-07-01",22.57,22.6214,21.2847,21.3789,27200.0],["2020-07-02",22.0302,22.0302,21.1562,21.3618,25800.0],["2020-07-06",21.8245,21.8245,21.1476,21.3018,20800.0],["2020-07-07",20.9591,21.2247,20.3421,20.5563,29500.0],["2020-07-08",20.4107,21.3618,20.0508,20.6763,24400.0],["2020-07-09",20.4792,21.3447,19.3739,19.6566,41200.0],["2020-07-10",19.5795,20.4878,19.5538,20.4364,21600.0],["2020-07-13",20.7706,21.2675,20.145,20.8477,25000.0],["2020-07-14",20.8562,21.0705,20.2736,20.7791,23500.0],["2020-07-15",21.3361,22.2272,20.9334,21.756,43100.0],["2020-07-16",21.2504,21.7731,21.1647,21.4046,19200.0],["2020-07-17",21.3104,21.6788,21.1047,21.1561,21000.0],["2020-07-20",20.9505,20.9933,20.5563,20.8734,12300.0],["2020-07-21",21.199,21.8502,21.1819,21.7902,25000.0],["2020-07-22",21.5332,21.8416,20.9933,21.259,23600.0],["2020-07-23",21.0876,21.5674,21.0876,21.3875,15600.0],["2020-07-24",21.4732,21.4732,21.0191,21.0619,14300.0],["2020-07-27",20.9419,21.2247,20.6335,20.9162,15100.0],["2020-07-28",20.6849,21.0962,20.6849,20.9334,9200.0],["2020-07-29",20.8648,21.8845,20.7448,21.7388,19500.0],["2020-07-30",22.1501,22.4329,21.4818,22.1073,34100.0],["2020-07-31",21.8931,21.9273,20.762,20.9162,33000.0],["2020-08-03",20.9848,21.6017,20.8305,21.0191,21300.0],["2020-08-04",20.8562,21.2418,20.7791,21.2418,10200.0],["2020-08-05",21.3447,21.756,21.1219,21.756,12600.0],["2020-08-06",21.7988,21.7988,21.2504,21.4132,7500.0],["2020-08-07",21.2076,22.7071,21.2076,22.5528,21600.0],["2020-08-10",22.7842,23.4354,22.4672,23.0584,117300.0],["2020-08-11",23.4526,23.9238,23.3583,23.4783,20100.0],["2020-08-12",23.9581,23.9924,23.2126,23.4526,16400.0],["2020-08-13",23.1784,23.1784,22.8099,22.9213,8100.0],["2020-08-14",22.7156,23.4697,22.7156,23.1955,9500.0],["2020-08-17",23.2555,23.2555,22.7414,23.0841,13000.0],["2020-08-18",23.2212,23.6496,22.5871,22.7928,32400.0],["2020-08-19",23.9667,23.9667,22.7585,22.9899,16600.0],["2020-08-20",22.6728,22.8356,22.3986,22.7671,16600.0],["2020-08-21",22.5186,22.5186,22.0216,22.2787,53000.0],["2020-08-24",22.6043,23.0327,22.51,22.8785,7000.0],["2020-08-25",23.1869,23.1869,22.6128,22.7842,11700.0],["2020-08-26",22.8699,23.0241,22.3729,22.45,11500.0],["2020-08-27",22.51,23.0327,22.51,22.6728,8700.0],["2020-08-28",22.7157,23.127,22.6128,22.8099,17500.0],["2020-08-31",22.6642,22.7242,22.3129,22.3129,33400.0],["2020-09-01",22.3215,23.5125,21.9873,22.4586,26500.0],["2020-09-02",22.3301,23.007,22.2015,22.6043,17100.0],["2020-09-03",22.6043,22.6214,22.1073,22.1673,15300.0],["2020-09-04",22.5957,22.8442,22.2701,22.6043,17000.0],["2020-09-08",22.4843,22.5357,21.5932,22.3215,41500.0],["2020-09-09",22.2787,22.6128,22.1073,22.1587,17900.0],["2020-09-10",22.0387,22.3729,21.7988,22.0644,29300.0],["2020-09-11",22.0644,22.5614,21.9359,21.9873,14700.0],["2020-09-14",22.0045,22.5271,22.0045,22.2187,14000.0],["2020-09-15",22.2187,22.7242,21.7988,21.8673,74600.0],["2020-09-16",22.0473,22.2615,21.8759,22.0387,16800.0],["2020-09-17",22.073,22.1758,21.7474,21.8245,10400.0],["2020-09-18",22.0644,22.1416,21.2161,21.7902,71900.0],["2020-09-21",21.2933,21.4046,19.768,20.2736,30300.0],["2020-09-22",20.4192,20.4192,19.3396,19.8194,26100.0],["2020-09-23",19.7509,20.2307,19.0568,19.1853,23000.0],["2020-09-24",19.2111,19.888,19.2111,19.511,13600.0],["2020-09-25",19.331,19.6481,19.2196,19.2796,12700.0],["2020-09-28",19.7337,20.5563,19.7252,20.3593,18500.0],["2020-09-29",20.7191,21.4818,20.7106,21.3618,30800.0],["2020-09-30",21.3618,21.7131,21.1904,21.3789,33700.0],["2020-10-01",21.3447,21.7303,20.9334,21.4989,26000.0],["2020-10-02",21.139,22.1244,21.079,21.9273,11500.0],["2020-10-05",22.0987,22.8528,22.0987,22.6814,14400.0],["2020-10-06",23.0413,24.318,22.4586,22.9127,20000.0],["2020-10-07",23.3583,24.3437,23.2212,23.9324,26200.0],["2020-10-08",23.9924,24.3009,23.3583,23.9924,21800.0],["2020-10-09",24.3266,24.378,22.9384,24.1895,14900.0],["2020-10-12",24.0695,24.318,23.821,24.1723,13100.0],["2020-10-13",23.9924,24.1723,22.8442,23.0498,17400.0],["2020-10-14",23.2212,23.4697,22.6899,22.7585,14900.0],["2020-10-15",22.9127,23.2812,22.2701,23.007,25700.0],["2020-10-16",22.827,23.3412,22.45,22.887,13900.0],["2020-10-19",23.0498,23.0498,22.6043,22.7328,6700.0],["2020-10-20",23.0156,23.4183,22.5786,23.324,11400.0],["2020-10-21",22.5443,23.4783,22.5443,23.4354,6900.0],["2020-10-22",23.7525,25.0121,23.7182,24.8493,28800.0],["2020-10-23",24.8578,25.2777,24.7036,25.0635,30200.0],["2020-10-26",24.5151,24.8578,24.438,24.8407,13800.0],["2020-10-27",24.6608,24.6779,23.4526,23.7867,21100.0],["2020-10-28",23.3412,23.9838,21.893,23.1955,19900.0],["2020-10-29",22.9042,24.2923,22.9042,23.9753,13100.0],["2020-10-30",23.8039,24.2495,23.1098,23.7867,18500.0],["2020-11-02",24.2152,24.4037,23.8639,24.2066,15200.0],["2020-11-03",24.5836,25.192,24.5836,25.1235,27700.0],["2020-11-04",24.5579,24.5579,23.4011,23.9067,14200.0],["2020-11-05",23.7439,24.7293,23.564,24.258,13800.0],["2020-11-06",24.6008,24.6008,23.2726,23.3155,16200.0],["2020-11-09",24.9607,25.7404,24.5494,25.252,86500.0],["2020-11-10",25.6033,26.3488,23.821,25.6976,61900.0],["2020-11-11",26.0574,26.0574,25.2691,25.7061,14500.0],["2020-11-12",25.7661,25.7661,24.3351,24.4551,35500.0],["2020-11-13",24.8236,25.1406,24.5922,24.9435,15400.0],["2020-11-16",25.6547,26.2802,25.3205,25.9204,53400.0],["2020-11-17",25.1235,26.1174,25.1235,25.8604,23200.0],["2020-11-18",26.3059,26.3059,25.5262,25.7061,16600.0],["2020-11-19",25.5091,25.9889,25.3634,25.8347,37800.0],["2020-11-20",25.5005,26.3231,25.4405,26.0832,26900.0],["2020-11-23",26.1517,26.3402,25.6804,26.0746,26600.0],["2020-11-24",26.443,27.7969,25.9375,27.6769,61600.0],["2020-11-25",27.2485,27.5827,26.4345,27.3856,36700.0],["2020-11-27",27.3256,27.497,26.6487,27.2828,23400.0],["2020-11-30",27.4303,27.439,26.0849,26.0849,58400.0],["2020-12-01",26.5015,27.1439,26.4408,26.8488,29000.0],["2020-12-02",26.7446,27.3262,26.2758,26.9008,40700.0],["2020-12-03",27.1265,27.3349,26.8922,27.1699,26300.0],["2020-12-04",27.3956,28.7845,27.3956,28.7324,34800.0],["2020-12-07",28.3939,28.7237,27.7428,28.2724,18400.0],["2020-12-08",28.0293,29.1925,28.0293,29.1144,42500.0],["2020-12-09",29.3835,29.5657,28.6196,29.3401,35200.0],["2020-12-10",29.0015,29.4789,28.6456,29.2099,20900.0],["2020-12-11",29.0796,29.5223,28.6977,28.9928,27300.0],["2020-12-14",29.1317,29.9998,29.1317,29.4355,79500.0],["2020-12-15",29.8348,30.1734,29.1491,29.4442,45000.0],["2020-12-16",29.696,29.696,29.1664,29.3401,39700.0],["2020-12-17",29.4442,30.0518,29.3834,29.8262,38700.0],["2020-12-18",29.8869,29.9737,29.2706,29.4269,192500.0],["2020-12-21",29.2966,29.531,28.906,29.2272,68300.0],["2020-12-22",29.1751,29.531,28.689,29.1057,73100.0],["2020-12-23",29.1664,29.8609,29.1578,29.5571,18100.0],["2020-12-24",29.3661,29.4963,29.0362,29.0362,30700.0],["2020-12-28",29.34,29.4269,28.9147,29.2185,20500.0],["2020-12-29",29.2533,29.2533,28.9408,29.1664,29200.0],["2020-12-30",29.0362,29.3661,29.0362,29.1838,22400.0],["2020-12-31",29.1925,29.5657,29.1838,29.2185,25700.0],["2021-01-04",29.2533,29.6439,29.0796,29.3835,39400.0],["2021-01-05",29.1057,29.939,29.0015,29.722,28900.0],["2021-01-06",30.1126,32.1004,30.1126,31.8748,68900.0],["2021-01-07",32.1265,32.8209,31.2498,32.0831,31600.0],["2021-01-08",31.6925,31.6925,29.939,30.538,35400.0],["2021-01-11",30.2949,30.6595,29.8175,30.6508,18800.0],["2021-01-12",30.5987,31.2324,30.2775,30.8852,33600.0],["2021-01-13",30.6769,30.6769,30.1821,30.4946,14900.0],["2021-01-14",30.538,31.2758,30.538,31.189,51700.0],["2021-01-15",31.6925,31.6925,30.4859,30.6074,15400.0],["2021-01-19",30.9807,31.1196,30.5119,30.7029,26000.0],["2021-01-20",30.6335,30.781,30.4598,30.781,18200.0],["2021-01-21",30.5727,30.7289,30.2949,30.2949,39000.0],["2021-01-22",30.1213,31.2411,30.1213,31.2411,29100.0],["2021-01-25",30.7463,31.2237,29.6612,30.0692,24200.0],["2021-01-26",30.2689,30.2689,29.6786,29.8088,21800.0],["2021-01-27",28.9234,29.0102,27.6734,28.4894,46600.0],["2021-01-28",28.5588,30.4598,27.5779,29.7394,42400.0],["2021-01-29",29.6265,29.913,29.0189,29.4008,40700.0],["2021-02-01",29.3921,29.7046,28.2203,29.3748,35900.0],["2021-02-02",29.8782,29.8782,28.9234,29.7741,33900.0],["2021-02-03",29.4789,29.7046,29.0796,29.6959,35500.0],["2021-02-04",29.6526,30.3817,29.5137,30.3817,47100.0],["2021-02-05",30.3817,30.3817,29.748,30.2689,18800.0],["2021-02-08",30.3383,30.7203,30.2168,30.6855,40400.0],["2021-02-09",30.5987,31.1456,30.3644,31.0414,41500.0],["2021-02-10",31.163,31.2498,30.59,30.59,20500.0],["2021-02-11",30.7636,30.9025,29.8262,30.3296,26300.0],["2021-02-12",30.2515,30.7289,29.9477,30.3643,21300.0],["2021-02-16",30.6855,31.0241,30.373,30.5987,15000.0],["2021-02-17",30.4772,30.9459,30.3991,30.3991,22300.0],["2021-02-18",30.3947,30.5868,29.3207,29.8184,36100.0],["2021-02-19",29.9581,30.6217,29.7136,30.5868,27900.0],["2021-02-22",31.1194,31.2766,29.8533,31.1631,26900.0],["2021-02-23",31.3814,31.4338,31.0758,31.3639,44000.0],["2021-02-24",31.4338,32.4466,31.1369,32.3506,102600.0],["2021-02-25",32.6475,32.7435,31.783,31.783,105300.0],["2021-02-26",31.9751,32.1498,31.1194,31.7743,61500.0],["2021-03-01",32.4466,33.0666,32.1148,33.0229,31900.0],["2021-03-02",32.8745,32.9181,32.1847,32.5339,15500.0],["2021-03-03",32.7697,34.7692,32.7697,34.1056,66300.0],["2021-03-04",34.3676,35.1709,33.2936,33.6952,54900.0],["2021-03-05",34.4287,35.0836,33.9834,34.9264,39800.0],["2021-03-08",35.2233,37.0918,35.2233,36.7164,56900.0],["2021-03-09",35.4067,36.6378,35.4067,35.8956,28000.0],["2021-03-10",35.9917,36.8997,32.3942,36.0091,72500.0],["2021-03-11",35.8432,36.5417,35.8432,36.5417,47500.0],["2021-03-12",36.6465,37.965,36.6465,37.9388,55400.0],["2021-03-15",37.8602,37.8952,35.4241,37.1966,54000.0],["2021-03-16",36.9085,37.4935,36.0179,36.8386,68600.0],["2021-03-17",36.079,37.1617,36.0615,37.1617,71500.0],["2021-03-18",37.3189,38.2182,36.7775,37.834,98400.0],["2021-03-19",37.4935,39.0477,36.9085,38.8556,208300.0],["2021-03-22",38.6723,38.6723,36.9696,37.9912,72600.0],["2021-03-23",37.4236,38.1134,36.4544,37.3538,87600.0],["2021-03-24",37.8253,38.419,36.7862,36.8736,78400.0],["2021-03-25",36.7338,37.9912,35.7297,37.5459,43100.0],["2021-03-26",37.9126,39.0652,37.118,39.0652,32900.0],["2021-03-29",38.5849,38.5849,37.8253,38.454,45500.0],["2021-03-30",38.6199,39.0739,37.9999,38.5588,45300.0],["2021-03-31",37.5546,38.5762,37.5546,38.3579,81400.0],["2021-04-01",38.1047,38.5937,37.5459,38.4365,58900.0],["2021-04-05",38.419,38.9604,37.9475,38.8818,42200.0],["2021-04-06",38.7683,39.0739,38.4889,38.6897,25700.0],["2021-04-07",39.0652,39.0652,37.8515,38.2095,42000.0],["2021-04-08",38.1222,38.8382,37.9301,38.8207,43000.0],["2021-04-09",38.8644,38.9517,38.0785,38.55,33000.0],["2021-04-12",37.6332,38.8294,37.6332,38.2968,43100.0],["2021-04-13",37.9475,38.0087,37.2752,37.2752,19100.0],["2021-04-14",37.1093,37.8428,36.7775,37.738,21500.0],["2021-04-15",37.8253,37.8253,36.7338,37.6245,30100.0],["2021-04-16",37.8777,38.454,37.5022,38.2444,37900.0],["2021-04-19",37.4935,38.9342,35.8869,38.0087,47300.0],["2021-04-20",37.9126,37.9126,36.7775,37.1704,34700.0],["2021-04-21",37.1792,38.0349,36.5854,37.9388,26800.0],["2021-04-22",38.0174,38.2444,37.0307,37.5197,33700.0],["2021-04-23",37.7991,38.5849,37.6332,38.0611,62800.0],["2021-04-26",38.4103,38.6024,37.6769,37.8864,20400.0],["2021-04-27",37.6769,39.2398,36.3846,37.7904,32500.0],["2021-04-28",37.6856,38.6111,36.7164,37.7816,24100.0],["2021-04-29",39.2922,39.2922,37.5459,38.3055,35900.0],["2021-04-30",37.8253,39.2835,36.7251,38.0174,63600.0],["2021-05-03",38.419,38.7596,38.0523,38.7159,38900.0],["2021-05-04",38.5937,39.135,38.4016,38.7159,34000.0],["2021-05-05",38.2706,38.8294,37.9999,38.1746,23300.0],["2021-05-06",38.0785,38.4452,37.511,38.4452,21900.0],["2021-05-07",38.1134,38.4889,37.8078,38.323,14300.0],["2021-05-10",38.2706,38.454,37.5633,37.5633,27800.0],["2021-05-11",36.9871,37.8166,36.2361,37.2752,19100.0],["2021-05-12",37.3189,37.38,36.306,36.6291,25200.0],["2021-05-13",36.6291,38.0349,36.4632,37.8864,18000.0],["2021-05-14",37.8602,38.3317,37.7292,38.2007,17900.0],["2021-05-17",38.0472,38.3104,37.7139,38.1876,25400.0],["2021-05-18",38.2051,38.3192,37.8104,37.8104,26200.0],["2021-05-19",37.363,37.8893,36.5383,37.6876,33500.0],["2021-05-20",37.8893,37.9332,37.17,37.7226,26700.0],["2021-05-21",37.9858,38.8631,37.8542,38.6087,48900.0],["2021-05-24",37.0998,38.9508,37.0998,38.4069,27800.0],["2021-05-25",38.4947,38.4947,37.4595,37.4595,51400.0],["2021-05-26",36.2313,38.2315,36.2313,38.1964,26900.0],["2021-05-27",38.556,38.5999,38.17,38.3806,31900.0],["2021-05-28",38.17,38.556,38.17,38.5122,19000.0],["2021-06-01",38.5999,38.907,35.8541,38.7491,54800.0],["2021-06-02",38.5648,38.8543,38.0999,38.2402,19800.0],["2021-06-03",38.0736,38.4683,38.0736,38.3718,23600.0],["2021-06-04",38.1788,38.3981,37.8542,38.249,22300.0],["2021-06-07",38.3192,38.9947,38.3192,38.8543,50200.0],["2021-06-08",38.7052,39.1701,38.7052,38.8368,34000.0],["2021-06-09",38.7052,38.828,37.9595,38.1964,22900.0],["2021-06-10",38.1086,38.2753,37.6261,37.784,31300.0],["2021-06-11",37.6963,38.0472,37.5296,37.5998,19400.0],["2021-06-14",37.8016,37.8367,36.8629,37.1787,17000.0],["2021-06-15",36.784,37.8191,36.784,37.5998,29200.0],["2021-06-16",37.2314,38.0823,37.1875,37.8367,33500.0],["2021-06-17",37.8718,37.942,36.3278,36.3541,37000.0],["2021-06-18",35.6523,36.3102,34.8189,35.8979,180100.0],["2021-06-21",36.0383,37.5209,36.0383,37.2752,70800.0],["2021-06-22",37.1963,37.1963,36.6348,36.9594,27700.0],["2021-06-23",35.6961,37.8718,35.6961,36.9243,29900.0],["2021-06-24",37.4244,37.6788,36.8717,37.5472,34000.0],["2021-06-25",37.5472,37.9244,35.8014,35.933,275100.0],["2021-06-28",36.0295,36.4243,35.4944,36.0734,34100.0],["2021-06-29",35.8979,36.1523,35.6084,35.7049,41800.0],["2021-06-30",35.4944,35.9242,35.3628,35.5382,32400.0],["2021-07-01",35.8277,36.3278,35.7049,36.0821,20800.0],["2021-07-02",35.8541,36.977,35.5909,35.6874,22900.0],["2021-07-06",35.5558,36.5032,34.4767,34.8715,27800.0],["2021-07-07",34.6434,35.2224,34.4153,34.6083,20600.0],["2021-07-08",33.9065,34.6522,33.3714,34.0907,28700.0],["2021-07-09",34.5732,35.2838,34.3188,35.161,21100.0],["2021-07-12",34.8101,35.8277,34.582,35.3891,36600.0],["2021-07-13",35.24,35.5382,34.5469,34.8189,42000.0],["2021-07-14",34.9066,34.9505,34.5908,34.775,16900.0],["2021-07-15",34.3188,35.3101,33.9855,35.0206,30500.0],["2021-07-16",35.3716,36.205,34.2662,34.5206,31600.0],["2021-07-19",33.7398,34.7838,33.231,33.5556,37300.0],["2021-07-20",33.5995,36.3278,33.4416,34.1083,54700.0],["2021-07-21",34.6259,35.1172,34.0732,34.7575,40000.0],["2021-07-22",34.4855,34.5031,33.5205,33.7135,21400.0],["2021-07-23",33.9942,34.9154,33.3714,33.889,16300.0],["2021-07-26",33.9416,35.7926,33.4503,34.5294,34800.0],["2021-07-27",34.3101,34.9856,33.696,34.4329,22200.0],["2021-07-28",34.7048,35.1435,34.2925,35.0031,21100.0],["2021-07-29",35.4681,36.1611,34.8891,35.6084,23800.0],["2021-07-30",35.8014,36.3365,35.2224,35.6961,136600.0],["2021-08-02",36.591,37.5033,35.8277,35.9857,38100.0],["2021-08-03",36.2751,36.5822,36.0909,36.4506,34900.0],["2021-08-04",35.8979,36.4067,34.582,35.9067,33800.0],["2021-08-05",36.0909,36.4067,36.0909,36.2225,21900.0],["2021-08-06",36.5646,37.2138,36.0646,36.8015,46100.0],["2021-08-09",36.6085,36.7226,35.8804,36.3366,22200.0],["2021-08-10",36.205,36.7489,36.1348,36.5032,15800.0],["2021-08-11",36.4945,36.6085,36.3015,36.6085,24200.0],["2021-08-12",36.1874,36.4067,36.1436,36.2839,20800.0],["2021-08-13",36.1348,36.1348,35.8804,35.8804,10100.0],["2021-08-16",35.5295,36.319,35.5119,35.8541,14900.0],["2021-08-17",35.5542,35.7218,35.1132,35.4042,15000.0],["2021-08-18",35.5189,35.9423,35.3337,35.466,33200.0],["2021-08-19",35.4571,35.6336,35.1837,35.4924,19800.0],["2021-08-20",35.2631,35.9246,35.2631,35.9246,21800.0],["2021-08-23",36.3303,36.3303,35.8629,36.004,13000.0],["2021-08-24",35.8629,36.0834,35.413,35.8099,12900.0],["2021-08-25",35.9775,36.2421,35.6865,35.6865,14200.0],["2021-08-26",35.6336,35.9158,35.0691,35.0779,30500.0],["2021-08-27",35.4572,36.6126,34.7515,36.6038,37600.0],["2021-08-30",36.7361,36.7361,35.3337,35.8805,18700.0],["2021-08-31",35.5894,36.3744,35.5894,36.0746,28100.0],["2021-09-01",36.3392,36.7537,35.8541,36.6038,30300.0],["2021-09-02",36.4803,36.6391,36.2069,36.2069,9900.0],["2021-09-03",36.198,36.198,35.7394,36.0128,9500.0],["2021-09-07",35.6953,36.1539,35.6777,35.7041,18300.0],["2021-09-08",35.5894,35.7129,35.2984,35.5277,12900.0],["2021-09-09",35.8452,35.9246,35.3337,35.3337,22800.0],["2021-09-10",35.6336,35.6336,34.9897,34.9897,21700.0],["2021-09-13",35.3601,35.4572,34.8574,34.9897,13600.0],["2021-09-14",34.8662,34.8662,34.0018,34.2752,16300.0],["2021-09-15",34.4693,34.9368,33.6931,34.0547,25900.0],["2021-09-16",34.2223,34.2223,33.4197,33.5961,20300.0],["2021-09-17",33.8166,33.8166,32.176,33.6049,141400.0],["2021-09-20",32.961,33.3403,32.4142,33.0933,29900.0],["2021-09-21",34.2047,34.2047,33.1374,33.3491,26900.0],["2021-09-22",33.3668,33.8519,33.3668,33.5344,20400.0],["2021-09-23",33.8166,34.9632,33.8166,34.7251,17300.0],["2021-09-24",34.7868,36.2333,34.7868,35.6512,45700.0],["2021-09-27",35.5718,36.6743,35.5718,36.3921,39100.0],["2021-09-28",36.4979,36.4979,34.9544,35.7747,25000.0],["2021-09-29",35.9158,36.445,35.9158,36.2245,12700.0],["2021-09-30",36.3392,36.5508,36.1628,36.2157,16200.0],["2021-10-01",36.3303,36.7802,36.3303,36.5156,36900.0],["2021-10-04",36.3833,36.8684,36.1628,36.348,24200.0],["2021-10-05",36.5332,36.8066,36.1628,36.6302,29700.0],["2021-10-06",36.4538,36.7537,36.3392,36.692,15800.0],["2021-10-07",36.6479,37.1947,36.6302,37.1947,19400.0],["2021-10-08",37.1771,37.1771,36.9125,36.9125,13800.0],["2021-10-11",36.9125,37.1594,36.2951,36.4362,28200.0],["2021-10-12",36.6038,36.6038,36.1628,36.348,17600.0],["2021-10-13",36.1628,36.6743,36.1628,36.6743,13500.0],["2021-10-14",36.9478,37.2653,36.9125,37.0801,20800.0],["2021-10-15",37.5475,37.671,37.0448,37.1771,35400.0],["2021-10-18",37.1506,37.4064,36.5244,36.595,11800.0],["2021-10-19",36.6302,36.6302,36.4538,36.5597,6600.0],["2021-10-20",36.4274,37.2741,36.4274,37.0448,13700.0],["2021-10-21",37.3799,37.3976,37.1065,37.2476,10900.0],["2021-10-22",37.0712,37.6181,37.0712,37.5123,22500.0],["2021-10-25",37.5299,37.9268,37.5299,37.8915,14800.0],["2021-10-26",37.9268,38.2179,37.6269,37.8386,25500.0],["2021-10-27",37.5916,37.8386,37.0536,37.1242,16900.0],["2021-10-28",37.5916,37.7151,37.3359,37.477,13900.0],["2021-10-29",37.4858,38.0238,37.4858,37.9974,16300.0],["2021-11-01",38.0679,39.3821,37.7769,39.2763,73100.0],["2021-11-02",39.2498,39.2587,38.4207,38.7912,21700.0],["2021-11-03",39.0293,40.0084,38.7294,39.338,39000.0],["2021-11-04",39.5762,39.5762,38.5883,38.994,11700.0],["2021-11-05",38.8529,40.4317,38.8529,39.779,42700.0],["2021-11-08",39.7967,40.0436,39.6908,39.9554,19100.0],["2021-11-09",39.8496,39.8496,39.3557,39.4439,11800.0],["2021-11-10",39.585,39.9113,39.338,39.7614,19900.0],["2021-11-11",40.0348,40.0348,39.5232,39.7261,13100.0],["2021-11-12",39.7967,39.7967,39.3733,39.5585,16400.0],["2021-11-15",39.5585,39.6908,39.3733,39.6379,14200.0],["2021-11-16",39.4961,39.8063,39.2213,39.6734,14500.0],["2021-11-17",39.4252,39.4252,38.9377,39.1416,29200.0],["2021-11-18",38.4059,39.0884,38.1488,38.9997,35300.0],["2021-11-19",38.6009,38.6009,38.1666,38.3881,31400.0],["2021-11-22",38.7693,39.6379,38.7693,38.9466,18700.0],["2021-11-23",38.9909,39.4429,38.9909,39.2922,41200.0],["2021-11-24",39.0263,39.1947,38.8491,38.9909,21600.0],["2021-11-26",38.3616,38.9466,36.7307,37.227,27700.0],["2021-11-29",37.812,37.8563,37.0054,37.227,35300.0],["2021-11-30",36.837,37.3954,36.4736,37.2536,42200.0],["2021-12-01",37.9627,38.2286,37.1384,37.1384,41000.0],["2021-12-02",37.2891,38.5211,36.7484,38.1134,19000.0],["2021-12-03",37.165,37.6613,36.6066,37.4575,18000.0],["2021-12-06",37.9184,38.3793,37.8386,38.2552,24000.0],["2021-12-07",38.1843,38.2109,37.7943,37.9893,20200.0],["2021-12-08",37.9538,38.3793,37.422,37.7411,12800.0],["2021-12-09",37.5195,37.9095,37.0054,37.4663,19600.0],["2021-12-10",36.7218,37.6968,36.3495,37.5461,15400.0],["2021-12-13",37.2891,37.555,36.837,36.9523,34500.0],["2021-12-14",37.0143,37.7322,36.7661,37.0586,50800.0],["2021-12-15",37.3777,37.7145,36.6332,37.227,59900.0],["2021-12-16",37.6613,37.7677,36.1723,37.4043,41800.0],["2021-12-17",37.4575,37.4575,36.5623,37.1207,69500.0],["2021-12-20",36.6154,36.8991,35.9773,36.7041,33600.0],["2021-12-21",37.1118,37.5372,36.6863,37.4486,22100.0],["2021-12-22",37.5284,37.8031,37.3688,37.5461,22600.0],["2021-12-23",36.775,37.9272,36.775,37.75,15600.0],["2021-12-27",38.2463,38.2463,37.8032,38.1134,49200.0],["2021-12-28",36.8548,38.4945,36.8548,37.945,36800.0],["2021-12-29",37.7145,38.2552,37.7145,38.1488,9300.0],["2021-12-30",37.9272,37.9361,37.6791,37.8032,12100.0],["2021-12-31",37.0941,38.1488,37.0941,37.9272,13000.0],["2022-01-03",38.1931,38.3881,37.9804,38.2818,22100.0],["2022-01-04",38.4679,39.4075,38.4679,38.7782,22400.0],["2022-01-05",38.7516,39.2568,38.5211,38.5831,13900.0],["2022-01-06",38.7161,39.762,38.4856,39.7177,30800.0],["2022-01-07",39.6025,39.8861,39.4784,39.6645,19700.0],["2022-01-10",39.567,39.567,39.2302,39.3188,13200.0],["2022-01-11",39.4961,39.4961,38.725,39.0529,14900.0],["2022-01-12",38.9997,39.0618,38.7782,38.7782,19000.0],["2022-01-13",37.945,39.4695,37.945,39.1947,14500.0],["2022-01-14",38.8225,39.567,38.8225,39.4695,10700.0],["2022-01-18",39.1504,39.1504,38.1488,38.2375,31700.0],["2022-01-19",38.5122,38.592,37.6702,37.8297,21600.0],["2022-01-20",37.7234,38.1134,36.642,36.8548,19900.0],["2022-01-21",36.5002,37.4397,36.385,36.8902,32300.0],["2022-01-24",36.5534,37.7234,36.2786,37.6347,31800.0],["2022-01-25",37.1738,37.5018,36.5888,37.1827,17200.0],["2022-01-26",37.6082,38.1488,36.0216,36.7838,24500.0],["2022-01-27",36.9611,36.9611,35.4543,35.8975,25100.0],["2022-01-28",35.8975,36.0127,34.5502,35.7291,24700.0],["2022-01-31",35.472,36.5002,35.472,36.4736,23000.0],["2022-02-01",36.2077,36.5091,35.7911,36.0748,46300.0],["2022-02-02",35.995,35.995,35.2327,35.605,20400.0],["2022-02-03",35.605,36.2609,35.2061,35.5429,26100.0],["2022-02-04",36.252,37.2802,35.4809,36.6598,41900.0],["2022-02-07",36.3761,37.0232,36.3761,36.8902,29200.0],["2022-02-08",37.2713,38.1666,36.9966,37.6082,27200.0],["2022-02-09",37.6527,37.6527,36.3519,36.5746,22600.0],["2022-02-10",36.6994,36.7083,35.8262,35.9955,27400.0],["2022-02-11",36.3251,36.5033,35.7906,36.0044,20100.0],["2022-02-14",36.04,36.236,35.5945,35.8262,18700.0],["2022-02-15",36.0489,36.4944,35.8084,36.0668,32900.0],["2022-02-16",36.2628,36.9132,36.2628,36.833,25300.0],["2022-02-17",36.3519,36.6815,35.8173,36.0044,30300.0],["2022-02-18",35.9331,36.7974,35.9331,36.4232,19500.0],["2022-02-22",36.1559,36.5123,35.6658,35.7906,23800.0],["2022-02-23",35.9064,36.0846,35.5411,35.6302,19900.0],["2022-02-24",35.0332,35.1491,34.1244,35.0689,37400.0],["2022-02-25",35.2827,36.0757,35.2649,35.8618,42300.0],["2022-02-28",35.5589,35.8618,35.5589,35.7015,33800.0],["2022-03-01",35.7015,35.7015,34.2848,34.7214,47600.0],["2022-03-02",35.0867,36.3964,35.0867,36.2271,33600.0],["2022-03-03",36.4321,37.0023,36.2806,36.6905,22800.0],["2022-03-04",36.138,36.3608,35.6213,36.1202,23700.0],["2022-03-07",36.0757,36.1113,35.5054,35.5144,28900.0],["2022-03-08",35.7549,35.8173,34.962,34.9709,28900.0],["2022-03-09",35.6391,36.0846,35.3005,35.4431,20200.0],["2022-03-10",35.0243,35.7638,34.8907,35.3183,16400.0],["2022-03-11",35.8886,36.0668,35.5411,35.8262,26200.0],["2022-03-14",36.1291,36.7706,35.8886,36.1291,21000.0],["2022-03-15",36.3875,36.3875,35.5233,35.9955,22300.0],["2022-03-16",36.2984,36.637,36.1559,36.5835,47300.0],["2022-03-17",36.2093,36.3519,36.04,36.2895,38100.0],["2022-03-18",36.2895,36.2895,35.2025,35.8173,122200.0],["2022-03-21",35.6569,36.1024,35.55,35.9153,41200.0],["2022-03-22",36.4588,36.8508,36.2895,36.6637,48300.0],["2022-03-23",36.2628,36.3519,35.3451,35.4965,24300.0],["2022-03-24",35.3807,35.7906,35.1936,35.5945,31200.0],["2022-03-25",35.5411,36.2628,35.4253,35.5856,49700.0],["2022-03-28",35.5144,35.7371,34.9709,35.4698,36300.0],["2022-03-29",35.4965,36.0846,35.2649,35.4342,95700.0],["2022-03-30",35.7015,35.7015,34.5254,34.6323,32400.0],["2022-03-31",34.4897,34.8016,34.1957,34.2937,44900.0],["2022-04-01",34.3294,34.5165,34.0264,34.4006,35300.0],["2022-04-04",34.1601,34.6234,34.0799,34.3917,25800.0],["2022-04-05",34.3828,34.4719,33.8571,33.9462,38900.0],["2022-04-06",33.8661,34.2224,33.6789,33.7591,27500.0],["2022-04-07",33.5898,33.5898,32.9662,33.2334,25700.0],["2022-04-08",33.0553,33.3136,32.6543,32.7523,32800.0],["2022-04-11",32.5652,33.2602,32.5652,32.8771,24300.0],["2022-04-12",32.9483,33.2869,32.7434,33.0107,23800.0],["2022-04-13",33.2424,33.376,32.8236,33.278,36700.0],["2022-04-14",33.4027,33.5275,32.9573,33.1444,39200.0],["2022-04-18",32.9929,33.5809,32.9929,33.3671,32000.0],["2022-04-19",33.2958,34.2581,33.1889,34.1066,27700.0],["2022-04-20",34.2403,34.7927,33.9017,34.4452,33800.0],["2022-04-21",34.5343,34.7303,34.2581,34.3026,37100.0],["2022-04-22",34.3472,34.8907,33.8215,33.8571,30400.0],["2022-04-25",33.8839,33.8839,32.9573,33.6166,38600.0],["2022-04-26",33.2602,33.5899,32.8236,32.8414,38800.0],["2022-04-27",32.9216,33.8928,32.387,32.592,40200.0],["2022-04-28",33.1444,33.7235,32.5474,33.5631,48100.0],["2022-04-29",33.3315,34.1066,32.0396,32.1108,36600.0],["2022-05-02",32.2266,32.583,31.7633,32.2088,48000.0],["2022-05-03",32.2712,32.4761,31.9059,32.3158,40000.0],["2022-05-04",32.3959,32.9305,32.2177,32.886,25100.0],["2022-05-05",32.5474,33.0642,31.8703,32.3247,40000.0],["2022-05-06",32.1554,33.2513,31.7812,32.1554,31200.0],["2022-05-09",32.0485,33.1087,31.9683,32.6098,43700.0],["2022-05-10",32.7434,33.1444,32.0485,32.5652,30700.0],["2022-05-11",32.6632,33.0374,32.1197,32.2801,30300.0],["2022-05-12",32.3158,32.5474,31.9237,32.4405,28100.0],["2022-05-13",32.6365,32.8325,32.4227,32.4583,35200.0],["2022-05-16",32.387,32.8771,32.0574,32.1286,27300.0],["2022-05-17",32.6306,33.1147,32.5858,33.0789,26900.0],["2022-05-18",32.7203,33.3837,32.1466,32.4424,32900.0],["2022-05-19",32.2541,32.8727,31.8597,31.8597,42500.0],["2022-05-20",32.1735,32.4872,31.779,32.4245,29800.0],["2022-05-23",32.8368,33.1596,32.3617,32.8368,37300.0],["2022-05-24",32.5231,33.3209,32.2631,33.2492,28200.0],["2022-05-25",33.1954,33.7781,33.1506,33.4016,34900.0],["2022-05-26",33.7602,34.0112,33.1237,33.5809,37200.0],["2022-05-27",33.8319,33.8319,32.8099,33.303,56800.0],["2022-05-31",33.0251,34.0201,32.8996,33.7512,99000.0],["2022-06-01",33.7871,34.2532,33.554,34.1725,44900.0],["2022-06-02",33.8678,34.5311,33.8229,34.4863,32400.0],["2022-06-03",34.3787,34.3967,33.9664,34.1188,22000.0],["2022-06-06",34.3877,34.6208,34.1905,34.298,42500.0],["2022-06-07",34.1815,34.3339,33.9932,34.2443,38600.0],["2022-06-08",33.8498,33.9305,33.2492,33.6167,30500.0],["2022-06-09",33.554,33.554,32.6665,32.7293,77400.0],["2022-06-10",32.3259,33.0251,32.03,32.3348,29800.0],["2022-06-13",31.8687,32.29,31.6715,31.788,54500.0],["2022-06-14",31.779,32.2273,31.5639,31.779,80600.0],["2022-06-15",32.1466,32.9713,31.7701,32.6486,121000.0],["2022-06-16",32.8996,32.8996,31.8687,32.2721,76300.0],["2022-06-17",32.541,33.2223,32.541,32.6934,176900.0],["2022-06-21",33.0968,34.056,32.783,33.2492,63200.0],["2022-06-22",32.8189,33.2492,32.3259,32.9713,53000.0],["2022-06-23",32.8727,32.9265,32.2631,32.4065,45100.0],["2022-06-24",32.4155,32.9534,31.4204,31.8866,302600.0],["2022-06-27",32.2721,32.7562,31.9852,32.7024,49000.0],["2022-06-28",32.7741,33.2223,32.4962,32.5679,41200.0],["2022-06-29",32.5052,32.5052,32.0838,32.2183,22300.0],["2022-06-30",31.8687,32.0838,31.6983,31.9762,32900.0],["2022-07-01",31.8149,32.5589,31.8149,32.5141,29500.0],["2022-07-05",32.2093,32.6755,31.6894,32.6307,32500.0],["2022-07-06",32.4245,32.541,32.2721,32.4693,20900.0],["2022-07-07",33.1596,33.1596,32.5948,32.5948,30400.0],["2022-07-08",32.4603,32.4872,32.2004,32.3886,26900.0],["2022-07-11",32.2631,32.6486,32.1735,32.6307,28200.0],["2022-07-12",32.8368,32.9713,32.6844,32.7741,30000.0],["2022-07-13",32.6575,32.6575,32.1286,32.1286,20000.0],["2022-07-14",31.8059,31.8059,31.4473,31.7432,18900.0],["2022-07-15",32.3617,32.7382,31.6446,32.5321,54700.0],["2022-07-18",32.6127,32.8637,32.4424,32.5948,34400.0],["2022-07-19",32.8996,33.5092,32.4693,33.2133,32800.0],["2022-07-20",33.0878,33.4733,33.052,33.3837,30100.0],["2022-07-21",33.2223,33.805,33.1954,33.6078,44200.0],["2022-07-22",33.5361,33.6167,32.6486,33.312,31200.0],["2022-07-25",33.4912,33.6526,33.4016,33.5719,27500.0],["2022-07-26",33.6347,34.2622,33.4912,34.1367,44200.0],["2022-07-27",34.4236,34.567,34.2084,34.4146,28800.0],["2022-07-28",34.5042,34.5042,33.9215,34.0919,24000.0],["2022-07-29",33.8857,34.1456,33.3388,33.6795,59700.0],["2022-08-01",33.6885,34.3518,33.545,34.2174,39400.0],["2022-08-02",34.0291,34.0291,33.294,33.3568,20200.0],["2022-08-03",33.5092,33.8229,33.1596,33.6885,24200.0],["2022-08-04",33.9395,33.9395,33.2492,33.3747,24700.0],["2022-08-05",32.8727,33.554,32.8727,33.5092,13300.0],["2022-08-08",33.7512,33.7871,33.4106,33.5092,24400.0],["2022-08-09",33.6616,33.814,33.4464,33.7154,25400.0],["2022-08-10",34.065,34.5849,33.7871,33.9753,23300.0],["2022-08-11",34.2712,34.4684,34.1367,34.4056,15100.0],["2022-08-12",34.4415,34.9256,34.4415,34.9076,26800.0],["2022-08-15",34.7373,35.0959,34.6028,35.0152,23500.0],["2022-08-16",35.1138,35.4993,35.0959,35.4276,23300.0],["2022-08-17",35.3013,35.3013,34.9497,35.2022,14100.0],["2022-08-18",35.2562,35.3915,35.0398,35.3915,17100.0],["2022-08-19",35.2021,35.2021,34.7783,34.8595,19200.0],["2022-08-22",34.6251,34.6251,33.8496,34.1111,29800.0],["2022-08-23",33.7955,33.9127,33.6783,33.6963,19100.0],["2022-08-24",33.4709,33.507,33.0561,33.1823,15300.0],["2022-08-25",33.1192,33.5701,33.1192,33.5611,22300.0],["2022-08-26",33.2455,33.3717,32.6053,32.6774,18400.0],["2022-08-29",32.6053,32.6053,32.1093,32.2266,13200.0],["2022-08-30",32.1995,32.4069,31.9831,32.1274,17600.0],["2022-08-31",32.1093,32.1093,31.7757,31.8749,24600.0],["2022-09-01",31.8208,32.975,30.9191,31.6946,21600.0],["2022-09-02",31.7396,32.5151,31.2167,31.5052,19600.0],["2022-09-06",31.5052,31.5052,30.0805,30.4322,22200.0],["2022-09-07",30.2609,30.883,30.2068,30.8109,26300.0],["2022-09-08",30.5584,30.9281,30.4502,30.865,20000.0],["2022-09-09",31.3068,31.3699,30.7207,31.0724,20300.0],["2022-09-12",31.3339,31.5323,31.2347,31.4872,24400.0],["2022-09-13",31.0543,31.0994,30.1617,30.36,34800.0],["2022-09-14",30.5043,30.6035,30.0715,30.6035,33600.0],["2022-09-15",30.6937,31.0183,30.4592,30.6486,24000.0],["2022-09-16",30.324,31.424,30.1346,31.2347,152300.0],["2022-09-19",30.892,31.7757,30.892,31.6675,31500.0],["2022-09-20",31.406,31.6855,31.1265,31.6044,31500.0],["2022-09-21",31.7847,32.0733,30.9912,31.4601,28200.0],["2022-09-22",31.424,31.5232,30.5855,30.7748,31300.0],["2022-09-23",30.3781,30.3781,29.9182,30.2699,44600.0],["2022-09-26",30.333,30.6035,30.2609,30.4412,27600.0],["2022-09-27",30.6215,30.6215,29.4584,29.4764,28100.0],["2022-09-28",29.6207,30.2699,29.4313,30.0354,38100.0],["2022-09-29",29.9002,29.9092,29.3862,29.5125,29600.0],["2022-09-30",29.4584,29.783,28.8091,28.8272,39800.0],["2022-10-03",28.8993,29.4223,28.8993,29.4223,32200.0],["2022-10-04",29.6026,30.5404,29.6026,30.342,30300.0],["2022-10-05",29.9723,30.0986,29.4764,29.7379,15400.0],["2022-10-06",29.3862,29.5666,29.1067,29.3141,19300.0],["2022-10-07",29.1247,29.1247,28.5026,28.8362,42100.0],["2022-10-10",28.8993,29.6297,28.8993,29.4403,33200.0],["2022-10-11",29.4944,30.0625,29.4944,29.9453,32800.0],["2022-10-12",29.8641,30.1797,29.5666,29.9453,29500.0],["2022-10-13",29.6026,31.6495,29.6026,31.6405,65500.0],["2022-10-14",31.8028,31.8478,31.1175,31.1175,24700.0],["2022-10-17",31.5954,31.7216,30.865,31.6134,55600.0],["2022-10-18",32.1995,32.1995,31.388,31.7126,23200.0],["2022-10-19",31.3699,31.6765,31.1535,31.5683,27400.0],["2022-10-20",31.6585,31.8569,30.7838,30.9281,23400.0],["2022-10-21",31.1626,31.8208,31.0904,31.5413,26100.0],["2022-10-24",31.7757,32.3528,31.7667,32.0643,27000.0],["2022-10-25",31.902,32.5061,31.5683,32.2807,25200.0],["2022-10-26",32.461,33.002,31.0994,32.3618,38300.0],["2022-10-27",31.7036,32.8938,31.6495,31.6675,59000.0],["2022-10-28",31.7757,32.8848,30.6576,32.434,39500.0],["2022-10-31",32.1815,33.5611,31.929,32.2897,63800.0],["2022-11-01",32.3167,32.9209,30.6486,31.8298,46100.0],["2022-11-02",31.5773,32.1815,31.1355,31.2617,48800.0],["2022-11-03",30.838,31.0453,30.342,30.8289,20100.0],["2022-11-04",30.0264,32.0011,30.0264,31.911,29300.0],["2022-11-07",32.3528,32.5512,31.7487,31.92,32800.0],["2022-11-08",32.1184,32.1274,31.5142,31.6044,25300.0],["2022-11-09",31.5413,31.7847,29.6477,31.5773,30000.0],["2022-11-10",31.8388,32.461,31.388,31.911,91200.0],["2022-11-11",31.7937,31.911,29.26,30.6937,47600.0],["2022-11-14",30.4412,30.7297,30.2068,30.324,50700.0],["2022-11-15",30.4773,30.7838,30.2789,30.4592,38000.0],["2022-11-16",30.5954,30.5954,29.9871,30.5137,30300.0],["2022-11-17",30.2777,30.668,30.1687,30.6317,24200.0],["2022-11-18",31.1038,31.1946,29.7239,30.8859,29000.0],["2022-11-21",30.6317,31.2582,30.6317,31.1946,25100.0],["2022-11-22",31.2309,31.4942,31.004,31.0221,17700.0],["2022-11-23",30.9222,31.0857,30.5863,30.668,13600.0],["2022-11-25",30.4229,31.2854,30.4229,31.2582,8600.0],["2022-11-28",31.2672,31.2672,30.3866,30.5228,12900.0],["2022-11-29",30.7498,31.0857,30.4865,30.5591,17800.0],["2022-11-30",30.5046,31.6122,29.9781,31.4579,64300.0],["2022-12-01",31.6758,31.7484,30.895,31.2218,27500.0],["2022-12-02",31.013,32.1388,30.9586,31.4307,23500.0],["2022-12-05",31.1583,31.1583,30.2958,30.7407,19300.0],["2022-12-06",30.9132,30.9132,30.3231,30.5954,21900.0],["2022-12-07",30.7588,30.7588,30.3049,30.4048,14900.0],["2022-12-08",30.7679,30.7679,30.2595,30.6227,19700.0],["2022-12-09",30.5682,30.6408,30.1324,30.4592,21400.0],["2022-12-12",30.3957,30.7316,30.314,30.432,38400.0],["2022-12-13",30.895,30.9858,30.205,30.5319,35000.0],["2022-12-14",30.6771,30.6771,29.6149,29.8056,34900.0],["2022-12-15",29.6694,29.6694,28.698,28.8251,37100.0],["2022-12-16",28.9158,29.624,28.6616,29.5423,153500.0],["2022-12-19",29.279,29.6875,29.0157,29.1428,41500.0],["2022-12-20",28.9976,29.2064,28.8704,28.9431,24500.0],["2022-12-21",29.1701,29.5241,29.1519,29.3244,17500.0],["2022-12-22",29.2608,29.2608,28.7161,29.0702,22600.0],["2022-12-23",29.1247,29.3335,29.1065,29.2064,14700.0],["2022-12-27",29.279,29.4243,29.052,29.1973,13600.0],["2022-12-28",29.052,29.2336,28.8523,28.8523,18500.0],["2022-12-29",29.2608,29.4152,29.1337,29.3789,15100.0],["2022-12-30",29.279,29.3698,29.0702,29.1247,23100.0],["2023-01-03",29.17,29.4515,28.8886,29.2154,21700.0],["2023-01-04",29.161,29.4333,28.9522,29.0066,25000.0],["2023-01-05",28.5073,28.7706,28.4347,28.4801,15100.0],["2023-01-06",28.7797,29.4333,28.707,29.3698,25100.0],["2023-01-09",29.279,29.279,28.698,28.934,13600.0],["2023-01-10",28.8977,29.2699,28.6889,29.0974,18900.0],["2023-01-11",29.161,29.4061,28.9703,29.2154,16900.0],["2023-01-12",29.3153,29.8419,29.3153,29.6694,19500.0],["2023-01-13",29.397,29.9871,29.397,29.9417,17300.0],["2023-01-17",29.8964,31.0221,29.5514,29.5968,9400.0],["2023-01-18",29.4061,29.4061,28.4982,28.5799,20900.0],["2023-01-19",28.4619,28.5981,28.1895,28.4438,19500.0],["2023-01-20",28.6707,29.0157,28.4347,28.9976,29400.0],["2023-01-23",28.9522,29.2608,28.8977,29.0883,19100.0],["2023-01-24",28.8795,28.8977,28.4801,28.8886,10500.0],["2023-01-25",28.8795,29.052,28.5436,29.0339,16600.0],["2023-01-26",30.0416,30.0416,28.471,28.9703,21500.0],["2023-01-27",29.1701,29.1701,28.4891,28.5709,15000.0],["2023-01-30",28.5709,28.5799,28.2622,28.2622,25900.0],["2023-01-31",29.1791,29.2245,28.4619,29.1701,28100.0],["2023-02-01",29.161,29.9599,29.0883,29.506,35500.0],["2023-02-02",29.7057,30.3866,29.5786,30.3866,17300.0],["2023-02-03",30.1505,30.777,29.6149,30.4683,20000.0],["2023-02-06",30.4138,30.4411,29.8419,30.0416,20100.0],["2023-02-07",29.506,29.86,29.506,29.5514,29600.0],["2023-02-08",29.5241,29.5241,28.6435,29.1701,35700.0],["2023-02-09",29.1791,29.1791,28.4528,28.7252,13900.0],["2023-02-10",28.7252,28.7706,28.362,28.7161,22600.0],["2023-02-13",28.5527,29.0611,28.5527,29.0248,14300.0],["2023-02-14",28.851,29.0248,28.6133,28.6773,14400.0],["2023-02-15",28.6773,29.0248,28.6133,29.0248,20400.0],["2023-02-16",28.6682,28.9151,28.4212,28.7596,25400.0],["2023-02-17",28.8693,29.6832,28.8419,29.5186,46800.0],["2023-02-21",29.1985,29.29,28.6682,28.7596,25000.0],["2023-02-22",28.6864,28.8053,28.5036,28.5767,20900.0],["2023-02-23",28.8053,28.8053,28.2841,28.4395,19700.0],["2023-02-24",28.2201,28.2384,27.9457,28.1926,22300.0],["2023-02-27",28.4304,28.5127,28.1926,28.3847,14200.0],["2023-02-28",28.467,28.6316,28.3115,28.3389,38000.0],["2023-03-01",28.3207,28.595,28.1469,28.4121,39200.0],["2023-03-02",28.3847,28.5767,28.0372,28.3389,55000.0],["2023-03-03",28.7047,28.7139,28.092,28.5493,29200.0],["2023-03-06",28.6682,28.6773,27.9549,28.2384,38800.0],["2023-03-07",28.0829,28.4121,27.7811,27.836,23100.0],["2023-03-08",27.6257,27.6257,26.4186,26.949,58700.0],["2023-03-09",26.8301,26.8301,25.5041,25.687,39400.0],["2023-03-10",25.6047,25.6047,24.0502,24.5165,61300.0],["2023-03-13",24.0684,24.1233,22.7791,23.8124,60200.0],["2023-03-14",24.9372,25.8242,24.7909,25.1109,104700.0],["2023-03-15",24.4891,24.7451,24.1599,24.6446,53800.0],["2023-03-16",24.2879,25.9431,24.2605,25.4127,51100.0],["2023-03-17",25.2755,25.2755,23.7301,24.3976,197000.0],["2023-03-20",24.5897,25.5041,24.5897,24.8092,73200.0],["2023-03-21",25.2664,25.6962,24.1325,25.2755,119400.0],["2023-03-22",25.1384,25.8242,24.4708,24.5074,151700.0],["2023-03-23",24.672,24.672,23.8033,24.1965,63300.0],["2023-03-24",24.0136,24.7086,23.8764,24.5531,96800.0],["2023-03-27",24.9372,25.1384,24.6537,24.928,81600.0],["2023-03-28",24.8274,25.1109,24.6994,24.8457,64600.0],["2023-03-29",24.992,24.992,24.169,24.5897,55300.0],["2023-03-30",24.7543,24.7726,23.9679,24.169,48800.0],["2023-03-31",24.3062,24.928,23.9404,24.8915,135100.0],["2023-04-03",24.7817,25.2298,24.4708,24.992,79400.0],["2023-04-04",25.1109,25.1109,24.0684,24.7817,65700.0],["2023-04-05",24.4617,24.8732,24.3976,24.4434,58700.0],["2023-04-06",24.5257,24.5897,24.1599,24.2513,39800.0],["2023-04-10",24.1873,24.7177,24.0959,24.6537,60400.0],["2023-04-11",24.7817,24.9372,24.2971,24.4434,51500.0],["2023-04-12",24.544,24.544,23.8307,23.8947,21900.0],["2023-04-13",23.9313,24.2605,23.8307,23.9313,23300.0],["2023-04-14",23.913,24.0319,23.2637,23.4558,44700.0],["2023-04-17",23.4375,23.721,23.1266,23.721,32400.0],["2023-04-18",23.7667,23.7667,22.9345,23.1448,42800.0],["2023-04-19",23.1357,23.8215,23.1357,23.7301,24100.0],["2023-04-20",23.5472,24.0502,23.1631,23.3369,29500.0],["2023-04-21",23.3094,23.3094,22.8797,23.154,31500.0],["2023-04-24",23.4466,23.4923,22.8888,22.9985,25000.0],["2023-04-25",22.8522,23.026,21.9652,22.0475,32300.0],["2023-04-26",22.2212,22.2212,21.6909,22.0201,41700.0],["2023-04-27",22.459,23.7484,21.9378,23.3186,76100.0],["2023-04-28",23.4649,24.2422,23.218,24.105,64700.0],["2023-05-01",24.0044,24.0044,22.6968,23.5289,87500.0],["2023-05-02",23.4923,23.4923,22.2487,22.395,42500.0],["2023-05-03",22.4041,23.0625,22.1207,22.1389,50600.0],["2023-05-04",21.9103,21.9103,20.9776,21.1513,42900.0],["2023-05-05",21.6177,22.1664,21.4074,21.7915,42900.0],["2023-05-08",21.9835,22.1207,21.0599,21.1148,35400.0],["2023-05-09",21.1148,23.2089,20.3466,20.7215,46400.0],["2023-05-10",21.069,21.1696,20.2826,20.6209,64900.0],["2023-05-11",20.2826,21.0416,20.1729,20.4015,77000.0],["2023-05-12",20.5935,20.8313,19.9077,20.7307,73300.0],["2023-05-15",20.8221,21.4805,20.8221,21.1696,79900.0],["2023-05-16",21.262,21.4744,21.0126,21.3359,68300.0],["2023-05-17",21.6684,22.2965,21.6222,22.0471,85200.0],["2023-05-18",22.0101,22.3334,21.9547,22.2226,38700.0],["2023-05-19",22.6105,22.7952,21.8254,22.1117,53500.0],["2023-05-22",22.278,22.8414,22.084,22.4442,73700.0],["2023-05-23",22.4812,23.3771,22.4812,22.8691,57300.0],["2023-05-24",22.8229,23.3402,22.5735,22.6844,29600.0],["2023-05-25",22.6844,22.6844,22.1302,22.4719,29000.0],["2023-05-26",22.4442,22.8414,22.2503,22.8045,27100.0],["2023-05-30",22.8691,22.9799,22.5735,22.749,27600.0],["2023-05-31",22.7306,22.7675,22.121,22.1579,73700.0],["2023-06-01",22.3426,22.8229,22.1302,22.3426,74200.0],["2023-06-02",22.6659,23.2016,22.629,22.9245,102500.0],["2023-06-05",22.9245,23.1647,22.1025,22.1856,63000.0],["2023-06-06",22.2133,23.608,22.2133,23.4141,107900.0],["2023-06-07",23.7004,24.3746,23.4048,24.1252,93700.0],["2023-06-08",24.1252,24.8641,23.5711,23.8204,43100.0],["2023-06-09",23.8297,24.1714,23.5988,23.6819,26700.0],["2023-06-12",23.8297,24.0791,23.4325,23.6634,38200.0],["2023-06-13",23.6727,24.3284,23.6634,24.2453,56000.0],["2023-06-14",24.2084,24.3469,23.414,23.4787,44900.0],["2023-06-15",23.7096,23.8112,23.451,23.6634,37100.0],["2023-06-16",23.922,23.922,23.1185,23.3124,76600.0],["2023-06-20",23.451,23.4879,22.906,23.3217,56900.0],["2023-06-21",23.3125,23.3956,22.9984,23.2016,40500.0],["2023-06-22",23.1647,23.1647,22.6567,23.1185,51500.0],["2023-06-23",22.8414,23.645,22.5643,23.3956,329200.0],["2023-06-26",23.3032,23.5988,23.0723,23.1831,57100.0],["2023-06-27",23.257,23.3586,22.9799,23.1,42500.0],["2023-06-28",23.0723,23.0723,22.592,22.8599,40600.0],["2023-06-29",23.0446,23.2755,22.749,22.8506,57500.0],["2023-06-30",22.9522,22.9522,22.2687,22.2965,114700.0],["2023-07-03",22.2503,22.9153,22.2503,22.906,13500.0],["2023-07-05",22.6105,22.8044,22.2965,22.5458,32100.0],["2023-07-06",22.3703,22.3981,21.7423,22.1302,67900.0],["2023-07-07",22.1949,23.0076,22.1949,22.8968,79900.0],["2023-07-10",22.7583,23.2755,22.7583,22.8968,96000.0],["2023-07-11",23.0815,23.2293,22.8322,22.9892,72400.0],["2023-07-12",23.414,23.608,23.2478,23.3956,52400.0],["2023-07-13",23.4695,24.0698,23.4325,24.0236,68200.0],["2023-07-14",24.3007,24.5501,23.9682,24.3469,109500.0],["2023-07-17",24.2084,25.0304,24.2084,24.7718,38200.0],["2023-07-18",24.5871,25.5661,24.5871,25.4276,103000.0],["2023-07-19",25.3999,26.3512,25.3444,26.1572,157400.0],["2023-07-20",26.0556,26.2958,25.6862,26.2681,54500.0],["2023-07-21",26.3881,26.499,26.1203,26.4158,49000.0],["2023-07-24",26.2034,27.2194,26.2034,27.127,53900.0],["2023-07-25",27.0809,27.3025,26.9054,27.007,44700.0],["2023-07-26",27.2379,28.1153,27.2379,27.6258,81700.0],["2023-07-27",28.0507,28.4386,27.6258,27.8013,69600.0],["2023-07-28",27.9953,28.5956,27.6535,28.1892,52500.0],["2023-07-31",28.2077,28.6787,28.0691,28.2723,60700.0],["2023-08-01",28.2723,28.6972,28.0507,28.5864,50400.0],["2023-08-02",28.2262,28.7065,27.9675,28.0876,34500.0],["2023-08-03",27.9398,28.688,27.9398,28.4017,36400.0],["2023-08-04",28.3924,28.7249,28.1153,28.2446,22900.0],["2023-08-07",28.18,28.3093,28.0507,28.2723,47500.0],["2023-08-08",27.866,28.18,27.5334,28.1615,63700.0],["2023-08-09",27.9768,28.2262,27.7182,27.8198,24800.0],["2023-08-10",27.8382,28.0322,27.478,27.6166,36300.0],["2023-08-11",27.5421,27.8027,27.4676,27.5514,26400.0],["2023-08-14",27.3094,27.4304,27.0209,27.2443,21100.0],["2023-08-15",26.9557,27.3187,26.3879,26.4531,44700.0],["2023-08-16",26.602,26.9743,26.3135,26.3507,34700.0],["2023-08-17",26.4252,26.8533,26.3879,26.4438,77300.0],["2023-08-18",26.3321,26.844,26.2297,26.36,109800.0],["2023-08-21",26.3693,26.3693,25.9691,26.0621,48400.0],["2023-08-22",26.0994,26.239,25.6154,25.6247,49200.0],["2023-08-23",25.7271,26.2297,25.5968,26.1366,58700.0],["2023-08-24",26.5927,26.5927,25.9784,26.2111,31100.0],["2023-08-25",26.3693,26.3693,25.9411,25.997,38900.0],["2023-08-28",26.0435,26.5927,25.8108,25.9505,41100.0],["2023-08-29",26.1273,26.2855,25.997,26.0808,34100.0],["2023-08-30",26.0715,26.3228,25.8574,26.0528,39200.0],["2023-08-31",26.1087,26.3414,25.9877,26.0342,40500.0],["2023-09-01",26.2948,27.1326,26.2948,26.9092,71900.0],["2023-09-05",26.7975,26.9929,26.3693,26.4438,58000.0],["2023-09-06",26.4438,26.4438,25.7643,25.7829,51700.0],["2023-09-07",25.6061,25.9505,25.392,25.5502,74700.0],["2023-09-08",25.5409,25.6619,25.1407,25.5502,29500.0],["2023-09-11",25.6154,25.6805,25.3268,25.3641,49200.0],["2023-09-12",25.3361,25.634,25.2431,25.3641,31600.0],["2023-09-13",25.3175,25.3827,25.0662,25.0848,43700.0],["2023-09-14",25.2803,25.6712,25.2803,25.4571,38600.0],["2023-09-15",25.4571,25.5874,25.0941,25.2058,208900.0],["2023-09-18",25.2244,25.8015,24.9452,24.9824,49000.0],["2023-09-19",24.9452,25.3361,24.6846,24.8056,53500.0],["2023-09-20",25.001,25.001,24.5263,24.5543,40500.0],["2023-09-21",24.3774,24.8056,24.3309,24.545,45900.0],["2023-09-22",24.5636,24.5915,24.3309,24.3681,30600.0],["2023-09-25",24.5915,24.9452,24.4333,24.8149,48600.0],["2023-09-26",24.6101,25.0011,24.4519,24.545,40800.0],["2023-09-27",24.8335,24.9731,24.1726,24.2471,27800.0],["2023-09-28",24.4612,24.9545,24.3495,24.5729,45100.0],["2023-09-29",24.7032,25.5781,24.5357,24.7218,38100.0],["2023-10-02",24.6008,25.1779,24.2936,24.6939,47200.0],["2023-10-03",24.5915,24.5915,24.1633,24.2006,34200.0],["2023-10-04",24.1726,24.8149,24.0516,24.517,45100.0],["2023-10-05",24.6101,25.0755,24.6101,25.0662,54500.0],["2023-10-06",24.9638,25.3827,24.7963,25.0476,39600.0],["2023-10-09",24.5543,25.2896,24.545,25.2337,60100.0],["2023-10-10",25.3175,25.6619,25.1686,25.3454,40800.0],["2023-10-11",25.2989,25.6991,25.2989,25.3454,22300.0],["2023-10-12",25.2617,25.5968,24.8056,25.4571,55200.0],["2023-10-13",25.6061,25.6061,24.8987,25.029,22400.0],["2023-10-16",25.1686,25.513,25.1221,25.2151,30700.0],["2023-10-17",25.029,26.3135,25.029,25.8015,47000.0],["2023-10-18",25.6805,25.6805,25.3268,25.4106,30000.0],["2023-10-19",25.3734,25.8853,24.6753,25.1965,22900.0],["2023-10-20",25.2803,25.2803,24.6567,24.7311,60200.0],["2023-10-23",24.6939,25.1127,24.4333,24.4333,36900.0],["2023-10-24",24.6287,24.6287,23.9958,24.2378,23400.0],["2023-10-25",23.9958,24.5357,23.9493,24.303,33100.0],["2023-10-26",24.5543,25.4571,24.3867,25.1686,40800.0],["2023-10-27",24.9917,25.3175,24.666,24.8707,70600.0],["2023-10-30",25.0941,25.3641,24.9917,25.3175,45400.0],["2023-10-31",25.3454,25.5037,25.15,25.4292,37500.0],["2023-11-01",25.4944,25.9877,25.2524,25.8294,45600.0],["2023-11-02",26.0994,27.0674,26.0994,27.0581,71900.0],["2023-11-03",27.6073,28.0261,26.965,27.7934,69100.0],["2023-11-06",27.7748,28.1192,27.5514,27.9237,44800.0],["2023-11-07",27.598,27.8865,27.328,27.5514,42700.0],["2023-11-08",27.4676,27.4676,26.9836,27.449,38800.0],["2023-11-09",27.7283,27.7748,27.2629,27.3839,42600.0],["2023-11-10",27.449,27.57,26.9929,27.3466,45100.0],["2023-11-13",27.3373,27.5235,27.1977,27.449,28100.0],["2023-11-14",27.9703,29.0407,27.9703,28.929,111400.0],["2023-11-15",28.9197,29.1803,28.8359,29.0593,58200.0],["2023-11-16",28.9941,29.1524,28.5753,28.8266,36900.0],["2023-11-17",29.1617,29.4875,29.0593,29.2175,50800.0],["2023-11-20",29.3292,29.4875,29.1431,29.3199,72400.0],["2023-11-21",29.2268,29.3851,28.7987,28.8731,51400.0],["2023-11-22",29.1732,29.3608,28.8169,28.92,29500.0],["2023-11-24",28.8075,29.5014,28.8075,29.2951,20600.0],["2023-11-27",29.4076,29.4076,28.9388,28.9388,35500.0],["2023-11-28",29.0888,29.1263,28.5824,28.6012,42300.0],["2023-11-29",28.8731,29.4827,28.8731,29.1732,35400.0],["2023-11-30",29.2951,29.5764,29.0044,29.0607,73700.0],["2023-12-01",29.0419,29.7546,28.6293,29.7265,146800.0],["2023-12-04",29.7077,30.3735,29.7077,30.261,111000.0],["2023-12-05",30.261,30.336,29.9703,30.0078,48000.0],["2023-12-06",30.2235,30.8705,29.8671,29.9422,75200.0],["2023-12-07",29.9047,30.2891,29.8203,30.0641,82800.0],["2023-12-08",30.1954,30.5048,30.1954,30.3079,81300.0],["2023-12-11",30.3548,30.4673,30.0453,30.2891,68500.0],["2023-12-12",30.4298,30.4298,30.1485,30.2891,63400.0],["2023-12-13",30.2235,32.1365,30.1672,32.0333,175400.0],["2023-12-14",32.6522,33.4962,32.2303,32.5491,169800.0],["2023-12-15",32.6616,32.8867,32.2396,32.4928,792500.0],["2023-12-18",32.5491,32.6335,32.1365,32.2771,130200.0],["2023-12-19",32.5022,32.9148,32.3053,32.8304,121700.0],["2023-12-20",32.821,33.3649,32.2396,32.2959,131800.0],["2023-12-21",32.3709,32.4835,31.9396,32.1646,85900.0],["2023-12-22",32.3147,32.8117,28.8263,32.4459,63700.0],["2023-12-26",32.4459,33.1211,32.2584,33.0836,51900.0],["2023-12-27",33.2618,33.5243,32.8492,33.5056,50000.0],["2023-12-28",33.3743,33.5994,33.0555,33.1586,62800.0],["2023-12-29",33.1211,33.1211,32.4272,32.5022,46300.0],["2024-01-02",32.0146,33.0649,31.752,32.3897,63400.0],["2024-01-03",32.2865,32.6241,31.6207,31.7051,59200.0],["2024-01-04",31.7614,32.0802,31.5082,31.6395,43400.0],["2024-01-05",31.4144,32.1271,31.4144,31.6582,69200.0],["2024-01-08",31.4707,31.7239,31.1894,31.5738,37100.0],["2024-01-09",31.255,31.255,30.833,31.0487,43500.0],["2024-01-10",30.9268,31.1706,30.7111,30.9831,49000.0],["2024-01-11",30.8705,31.3019,30.3454,30.8049,53200.0],["2024-01-12",30.9643,31.2363,30.2891,30.5517,57900.0],["2024-01-16",30.1954,30.3642,29.6515,29.8859,66000.0],["2024-01-17",29.4452,30.2235,29.4452,30.1297,71000.0],["2024-01-18",30.1766,30.4298,30.0547,30.4204,43400.0],["2024-01-19",30.6361,30.6361,29.8953,30.4579,53000.0],["2024-01-22",30.7205,31.4707,30.6267,31.3863,53800.0],["2024-01-23",31.6489,31.7989,30.0078,30.8987,42100.0],["2024-01-24",31.2738,31.33,30.908,31.1706,33300.0],["2024-01-25",31.527,32.3334,30.4767,31.5176,103900.0],["2024-01-26",31.827,31.8739,30.5142,31.0018,50700.0],["2024-01-29",30.9924,31.4519,30.1297,31.4144,77600.0],["2024-01-30",31.1425,31.3019,30.8612,31.0581,75100.0],["2024-01-31",30.683,30.7768,29.5108,29.5108,105600.0],["2024-02-01",29.764,30.5329,28.2824,29.2576,68900.0],["2024-02-02",28.7887,29.614,28.7419,28.9106,55100.0],["2024-02-05",28.5824,28.9294,28.3199,28.7981,60700.0],["2024-02-06",28.8075,29.0232,28.4887,28.845,66700.0],["2024-02-07",28.9106,28.9106,27.7572,28.5074,42800.0],["2024-02-08",28.5543,28.7887,28.3386,28.7325,39600.0],["2024-02-09",28.9575,29.4639,28.5824,29.3983,49200.0],["2024-02-12",29.3983,30.4861,29.3983,30.186,61300.0],["2024-02-13",29.3139,29.3139,28.0479,28.3199,97300.0],["2024-02-14",28.7043,28.8638,28.2542,28.8263,55500.0],["2024-02-15",29.1475,30.0734,29.0152,29.8372,63700.0],["2024-02-16",29.6482,29.8844,29.2892,29.3081,43900.0],["2024-02-20",28.9491,29.5538,28.6845,29.053,29400.0],["2024-02-21",28.8735,28.8735,28.4578,28.7129,45100.0],["2024-02-22",28.6278,29.875,28.2688,28.3822,52400.0],["2024-02-23",28.2499,28.9302,28.1649,28.6089,24300.0],["2024-02-26",28.4861,28.694,28.0232,28.3444,37900.0],["2024-02-27",28.5428,28.8074,28.2027,28.3255,28200.0],["2024-02-28",28.0893,28.4294,28.0893,28.1932,31500.0],["2024-02-29",28.694,29.7333,28.2783,28.6278,45700.0],["2024-03-01",28.5995,28.6751,27.9287,28.4483,53900.0],["2024-03-04",28.6656,29.6955,28.6373,28.8735,62400.0],["2024-03-05",28.6562,29.4593,28.6562,29.1853,51800.0],["2024-03-06",29.2042,30.3852,28.4389,29.0436,47700.0],["2024-03-07",29.2798,29.601,28.8735,29.0152,30300.0],["2024-03-08",29.4215,30.3474,29.2042,29.2798,41000.0],["2024-03-11",29.0341,29.2231,28.8546,29.0719,25300.0],["2024-03-12",29.1758,29.1758,28.6467,28.9963,33700.0],["2024-03-13",28.8262,29.4026,28.7318,28.864,42200.0],["2024-03-14",28.7223,28.7223,27.872,28.0232,50500.0],["2024-03-15",27.9381,28.9113,27.9381,28.3822,172800.0],["2024-03-18",28.3633,28.42,27.8531,27.9381,109200.0],["2024-03-19",27.8909,28.5239,27.8909,28.3066,77900.0],["2024-03-20",28.1271,29.686,27.9665,29.4498,57500.0],["2024-03-21",29.516,30.1112,29.2892,29.9317,78900.0],["2024-03-22",29.9317,29.9317,29.3176,29.9033,66000.0],["2024-03-25",30.0734,30.3946,29.7994,29.8939,37900.0],["2024-03-26",29.9789,30.2151,29.4782,29.5254,37600.0],["2024-03-27",29.686,30.5836,29.686,30.5836,81800.0],["2024-03-28",30.5269,31.1032,30.2057,30.8765,86400.0],["2024-04-01",30.5836,30.6592,29.9033,30.0545,57700.0],["2024-04-02",29.7238,29.9506,29.412,29.4782,60800.0],["2024-04-03",29.2798,29.6955,29.2798,29.3459,37600.0],["2024-04-04",29.7805,29.9033,29.3837,29.4687,33000.0],["2024-04-05",29.2987,29.4593,29.1475,29.2798,27400.0],["2024-04-08",29.5254,29.79,29.1947,29.6766,34200.0],["2024-04-09",29.3742,29.7049,29.3742,29.6199,45000.0],["2024-04-10",28.9113,29.4782,27.2673,27.9665,72600.0],["2024-04-11",28.2405,28.2405,27.5696,27.8814,42900.0],["2024-04-12",27.5885,28.0043,27.5413,28.0043,38200.0],["2024-04-15",28.2688,28.3255,27.6263,27.9098,47100.0],["2024-04-16",27.7586,27.9098,27.2673,27.6641,28100.0],["2024-04-17",27.6736,28.146,27.4279,27.7019,49400.0],["2024-04-18",27.6074,28.2121,27.3996,28.2121,71900.0],["2024-04-19",28.0421,29.5065,28.0421,29.412,74200.0],["2024-04-22",29.3081,29.5915,29.0058,29.412,42700.0],["2024-04-23",29.4782,30.0167,29.1286,29.8939,28900.0],["2024-04-24",29.5349,30.0451,29.412,30.0073,47200.0],["2024-04-25",30.0829,30.0829,28.7507,29.6482,58100.0],["2024-04-26",29.4687,29.8183,29.4309,29.7711,30900.0],["2024-04-29",29.7711,29.9978,29.5915,29.7144,39700.0],["2024-04-30",29.3648,29.5065,29.1758,29.2514,44500.0],["2024-05-01",29.4687,30.0545,29.1002,29.875,39800.0],["2024-05-02",30.0167,30.5553,30.0167,30.508,41100.0],["2024-05-03",30.697,30.7064,29.9789,30.4797,31900.0],["2024-05-06",30.5458,30.7064,30.5458,30.5647,35700.0],["2024-05-07",30.5458,30.9332,30.4986,30.5269,62500.0],["2024-05-08",30.3757,30.867,30.3757,30.782,57300.0],["2024-05-09",30.9426,31.1788,30.5364,31.1694,54000.0],["2024-05-10",31.0938,31.1883,30.8104,31.0371,36700.0],["2024-05-13",31.3583,31.3867,30.782,31.0749,41100.0],["2024-05-14",31.4745,31.4745,30.8275,31.0464,27200.0],["2024-05-15",31.4174,31.6077,31.1034,31.5982,35300.0],["2024-05-16",31.3889,31.5982,31.3033,31.3984,60200.0],["2024-05-17",31.5792,31.8171,31.2652,31.6077,47100.0],["2024-05-20",31.5602,31.8551,31.1891,31.1891,41600.0],["2024-05-21",31.2367,31.5506,31.2176,31.2842,33100.0],["2024-05-22",31.151,31.3889,30.9417,31.0654,45900.0],["2024-05-23",31.0749,31.1891,30.2757,30.3898,52200.0],["2024-05-24",30.6182,30.6182,30.1805,30.3423,36000.0],["2024-05-28",30.5135,30.6277,29.8856,29.9236,43500.0],["2024-05-29",29.4574,29.7619,29.191,29.5526,45200.0],["2024-05-30",29.9236,30.2852,29.7238,30.0664,40000.0],["2024-05-31",30.3423,30.3899,30.0188,30.1996,51300.0],["2024-06-03",30.5326,30.5326,29.8285,29.8856,38200.0],["2024-06-04",29.6858,29.8951,29.6096,29.838,41800.0],["2024-06-05",30.0949,30.171,29.7714,30.0568,46500.0],["2024-06-06",29.9236,30.3994,29.7429,30.0664,42500.0],["2024-06-07",29.6001,30.1425,29.6001,29.8761,57100.0],["2024-06-10",29.7714,29.7714,29.2957,29.4098,29600.0],["2024-06-11",29.1149,29.2005,28.8865,29.191,39700.0],["2024-06-12",30.0664,30.6372,29.6287,29.7238,52700.0],["2024-06-13",29.6287,29.6287,28.9817,29.2671,22900.0],["2024-06-14",28.8675,29.1149,28.7058,28.8485,26400.0],["2024-06-17",28.6487,29.1529,28.6487,29.1244,32400.0],["2024-06-18",29.2005,29.486,28.9246,29.4003,40200.0],["2024-06-20",29.1434,29.5716,28.5916,29.0388,45400.0],["2024-06-21",29.1149,29.2481,28.7819,28.8675,89800.0],["2024-06-24",28.7058,29.6192,28.6487,29.2861,45000.0],["2024-06-25",29.21,29.4955,29.172,29.21,48500.0],["2024-06-26",28.9246,30.0949,28.8294,29.8475,70400.0],["2024-06-27",30.0188,30.4374,29.7333,30.4089,37500.0],["2024-06-28",30.6848,31.4936,30.504,31.2842,381700.0],["2024-07-01",31.0844,31.2842,30.7609,30.9227,53600.0],["2024-07-02",31.0464,31.2557,30.7799,31.151,59400.0],["2024-07-03",31.2842,31.2842,30.799,30.9036,41900.0],["2024-07-05",30.818,30.818,30.133,30.2757,35600.0],["2024-07-08",30.5801,30.9322,30.3042,30.6753,33400.0],["2024-07-09",30.5897,31.113,30.4279,31.0939,28600.0],["2024-07-10",31.2176,31.7219,31.0273,31.6363,36500.0],["2024-07-11",32.1405,33.1586,31.5982,32.8732,100400.0],["2024-07-12",33.2823,33.5773,32.8351,33.1301,66300.0],["2024-07-15",33.5582,34.6905,33.1206,34.4716,107000.0],["2024-07-16",34.8427,36.2414,34.4241,35.994,106500.0],["2024-07-17",35.699,36.4602,35.014,36.308,120900.0],["2024-07-18",35.9845,36.7076,35.4612,35.6039,53000.0],["2024-07-19",35.6705,36.3555,35.2994,35.4421,81600.0],["2024-07-22",35.4421,36.4983,34.9854,36.308,72700.0],["2024-07-23",36.0891,37.7066,36.0035,37.1167,117600.0],["2024-07-24",37.0406,37.7352,36.679,36.679,84300.0],["2024-07-25",36.7837,38.0587,36.66,37.3926,127200.0],["2024-07-26",38.0111,38.287,36.955,37.4973,78900.0],["2024-07-29",37.4878,37.8493,36.1843,36.4602,82300.0],["2024-07-30",36.7647,37.0025,36.4887,36.8979,43900.0],["2024-07-31",37.1833,37.4212,36.4031,36.5268,83400.0],["2024-08-01",36.9835,37.3356,35.8893,36.327,105200.0],["2024-08-02",35.0996,36.0891,35.0996,35.9084,81100.0],["2024-08-05",34.681,35.2518,33.8437,35.2043,113000.0],["2024-08-06",35.1091,35.9559,35.0045,35.6324,113900.0],["2024-08-07",36.0511,36.2699,35.347,35.4707,45900.0],["2024-08-08",36.013,36.0606,35.3851,35.8322,40100.0],["2024-08-09",36.1082,36.1653,34.9188,35.4326,59100.0],["2024-08-12",35.5183,35.9274,34.7095,35.1472,33200.0],["2024-08-13",35.5563,35.5563,34.8998,35.4517,30600.0],["2024-08-14",35.2233,35.3755,34.8427,35.2328,25600.0],["2024-08-15",35.9369,36.5173,35.8893,35.9559,38900.0],["2024-08-16",36.023,36.7316,36.023,36.4634,35200.0],["2024-08-19",36.5305,36.7124,36.3198,36.6741,70900.0],["2024-08-20",36.6071,36.7507,35.9655,36.1762,92700.0],["2024-08-21",36.5209,36.5209,35.6016,36.3006,49300.0],["2024-08-22",36.3964,36.7124,36.3102,36.6166,32400.0],["2024-08-23",36.9518,38.7615,36.8369,38.2636,91500.0],["2024-08-26",38.5413,38.7041,38.2253,38.3019,51400.0],["2024-08-27",38.1487,38.4647,37.5742,38.3881,60000.0],["2024-08-28",38.187,38.8382,38.0147,38.2924,64600.0],["2024-08-29",38.6179,38.7903,37.8423,38.4456,67800.0],["2024-08-30",38.6371,38.6754,38.1296,38.57,61700.0],["2024-09-03",38.2828,38.6754,38.0051,38.1296,79800.0],["2024-09-04",38.0817,38.1296,37.5646,37.5838,45600.0],["2024-09-05",37.7178,37.7178,37.038,37.4784,35300.0],["2024-09-06",37.6412,37.6987,36.7411,36.7411,29500.0],["2024-09-09",36.8177,37.239,36.6358,36.8081,56700.0],["2024-09-10",36.8081,37.2869,36.6071,37.2486,54900.0],["2024-09-11",37.038,37.2199,35.9464,36.7028,137500.0],["2024-09-12",36.8848,37.0188,36.5209,36.789,36100.0],["2024-09-13",37.1433,37.7561,37.0858,37.6508,44000.0],["2024-09-16",37.7561,38.2157,37.3252,38.1008,56100.0],["2024-09-17",38.3402,38.9052,37.8998,37.9764,72000.0],["2024-09-18",37.9572,39.2786,37.2295,38.0625,61500.0],["2024-09-19",38.7998,38.9148,37.9859,38.8764,85000.0],["2024-09-20",38.6658,38.6658,37.8519,37.9093,324200.0],["2024-09-23",37.9955,37.9955,37.4593,37.7082,48800.0],["2024-09-24",37.7082,37.7082,37.1433,37.239,43600.0],["2024-09-25",37.2103,37.4976,36.5113,36.54,52600.0],["2024-09-26",36.8273,37.0858,36.2528,36.3677,70900.0],["2024-09-27",36.7028,36.7698,36.1379,36.224,43600.0],["2024-09-30",36.1666,37.4018,35.9751,37.2582,67100.0],["2024-10-01",37.0284,37.0284,35.9655,36.1474,32800.0],["2024-10-02",35.6782,36.09,35.3335,35.458,45000.0],["2024-10-03",35.3527,35.525,34.8069,35.2856,35200.0],["2024-10-04",35.8219,36.1474,35.6399,35.7644,43300.0],["2024-10-07",35.6016,35.8027,35.3048,35.5825,34600.0],["2024-10-08",35.6112,35.8314,35.3814,35.3814,21100.0],["2024-10-09",35.391,35.9464,34.9314,35.7453,28500.0],["2024-10-10",35.4293,35.707,35.1229,35.6687,38100.0],["2024-10-11",35.8219,36.9709,35.8219,36.789,31200.0],["2024-10-14",36.7698,37.421,36.5975,37.1529,39300.0],["2024-10-15",37.3348,38.7903,37.3348,38.187,82500.0],["2024-10-16",38.6179,38.9626,34.8739,38.4839,86500.0],["2024-10-17",38.57,38.9052,38.1583,38.3019,67200.0],["2024-10-18",38.2828,38.2828,37.871,37.9476,50300.0],["2024-10-21",38.1679,38.1679,36.7986,36.8464,51900.0],["2024-10-22",36.8464,37.3444,36.8464,37.2103,30200.0],["2024-10-23",37.0188,37.6604,37.0188,37.6029,36800.0],["2024-10-24",37.5646,37.5646,36.9135,37.2199,46200.0],["2024-10-25",37.5455,37.7178,36.157,36.2432,37400.0],["2024-10-28",36.6932,37.5933,36.6071,37.105,68600.0],["2024-10-29",36.8369,37.2869,36.8369,37.0667,37700.0],["2024-10-30",36.9614,38.1008,36.7507,37.421,40000.0],["2024-10-31",37.3156,37.3156,36.4539,36.5305,44000.0],["2024-11-01",36.9422,37.0092,36.0804,36.2049,50100.0],["2024-11-04",35.9272,36.4443,35.0558,35.9081,54600.0],["2024-11-05",35.9464,36.8081,35.4867,36.4443,60200.0],["2024-11-06",38.5413,41.4618,38.3019,41.414,196000.0],["2024-11-07",40.9352,41.0501,39.2595,39.3361,77900.0],["2024-11-08",39.7382,40.1308,39.4222,39.6042,70200.0],["2024-11-11",40.2936,41.4618,40.15,41.3661,53700.0],["2024-11-12",40.5617,41.4618,40.5522,40.6,64400.0],["2024-11-13",41.0501,41.6725,40.3032,40.3415,92300.0],["2024-11-14",40.6304,40.6304,39.7637,40.0044,106300.0],["2024-11-15",40.2067,40.8326,39.8311,40.4378,55600.0],["2024-11-18",40.4667,40.64,40.0526,40.0526,41100.0],["2024-11-19",39.5807,40.0237,39.3303,39.7637,30400.0],["2024-11-20",39.6385,39.8504,39.2918,39.8407,45400.0],["2024-11-21",40.0237,41.0253,40.0237,40.4571,48200.0],["2024-11-22",40.6882,40.7941,40.2356,40.7267,115500.0],["2024-11-25",41.1601,42.2387,41.1408,41.1408,63200.0],["2024-11-26",41.0638,41.1601,40.6015,40.7075,36400.0],["2024-11-27",41.006,41.3238,40.4571,40.6208,39400.0],["2024-11-29",41.1119,41.1119,40.2163,40.4571,44000.0],["2024-12-02",40.6689,40.9578,40.0911,40.7171,61800.0],["2024-12-03",40.7749,40.8904,39.9659,40.0044,48500.0],["2024-12-04",40.1104,40.8038,39.9659,40.6304,51100.0],["2024-12-05",40.6689,41.1408,40.3415,40.3896,41200.0],["2024-12-06",40.6978,40.7267,39.9081,40.1007,64900.0],["2024-12-09",39.8792,40.0526,39.2629,39.4266,68600.0],["2024-12-10",39.3496,40.1296,39.3496,39.8792,81500.0],["2024-12-11",40.1874,40.8326,39.9081,40.3608,78300.0],["2024-12-12",40.197,40.746,39.7252,39.8504,46300.0],["2024-12-13",39.86,40.1007,39.3977,39.7059,31600.0],["2024-12-16",39.4844,39.7348,39.0992,39.4266,60600.0],["2024-12-17",39.2918,39.6481,38.4636,38.6177,55500.0],["2024-12-18",38.9451,38.9644,36.2486,36.6049,77100.0],["2024-12-19",37.0576,38.5984,36.1619,36.1619,48200.0],["2024-12-20",35.5552,36.7686,35.5552,36.499,144600.0],["2024-12-23",36.2679,36.5857,35.7863,36.1138,40000.0],["2024-12-24",36.0367,36.3834,35.8827,36.3449,17900.0],["2024-12-26",36.0945,36.4027,35.9982,36.2582,26800.0],["2024-12-27",36.0753,36.1427,35.3241,35.6226,31900.0],["2024-12-30",35.3626,35.7575,35.1796,35.5648,84000.0],["2024-12-31",35.8056,35.8923,35.4108,35.4589,68700.0],["2025-01-02",35.7575,35.873,34.5633,34.6403,43500.0],["2025-01-03",34.6403,34.9004,33.8795,34.8522,52700.0],["2025-01-06",34.8618,35.4108,34.5826,34.8137,68300.0],["2025-01-07",34.8522,35.1796,33.9855,34.2744,45600.0],["2025-01-08",34.1203,34.4381,33.9758,34.2744,44600.0],["2025-01-10",33.658,33.658,32.5506,33.3113,65200.0],["2025-01-13",33.0995,33.8892,32.8009,33.7062,45900.0],["2025-01-14",33.8892,34.8907,33.8025,34.8907,39600.0],["2025-01-15",36.0175,36.056,35.17,35.5167,39800.0],["2025-01-16",35.4204,35.5167,34.7559,35.0256,43100.0],["2025-01-17",35.2856,35.5552,34.9774,35.3434,46200.0],["2025-01-21",35.5841,36.0945,35.4878,35.6612,33200.0],["2025-01-22",35.3915,35.4685,35.0737,35.247,49600.0],["2025-01-23",35.0641,36.2486,34.91,36.2293,93300.0],["2025-01-24",36.1908,36.7109,35.9019,36.4412,63200.0],["2025-01-27",36.7301,37.8472,36.4123,37.5198,129800.0],["2025-01-28",37.2791,37.2791,36.1523,36.7398,61500.0],["2025-01-29",36.4701,37.1346,36.2775,36.7205,56700.0],["2025-01-30",36.9709,37.2405,36.3931,36.6146,42900.0],["2025-01-31",36.4508,36.9613,36.1427,36.5279,63900.0],["2025-02-03",37.1924,37.4235,35.4011,36.0175,38100.0],["2025-02-04",35.6515,36.7783,35.6515,36.7109,35600.0],["2025-02-05",36.9709,37.1731,36.5664,37.1346,49700.0],["2025-02-06",37.4042,37.8376,37.0961,37.7413,31500.0],["2025-02-07",38.4732,38.4732,36.7012,36.9227,47200.0],["2025-02-10",37.4139,37.5198,36.6338,36.9324,67300.0],["2025-02-11",37.7509,37.8184,35.9597,37.8184,62700.0],["2025-02-12",37.1057,37.2405,36.7975,36.8553,39800.0],["2025-02-13",37.0588,37.3689,36.71,37.3689,49400.0],["2025-02-14",37.5434,37.7566,37.0976,37.4368,39900.0],["2025-02-18",37.9698,38.6772,37.2042,37.6597,98500.0],["2025-02-19",37.2817,37.4852,36.5452,37.4174,31100.0],["2025-02-20",37.3593,37.5725,36.6033,37.146,50800.0],["2025-02-21",37.776,37.8923,36.613,36.6518,104700.0],["2025-02-24",36.7875,37.0588,35.9831,36.6518,75900.0],["2025-02-25",37.0201,37.1364,36.0994,36.8262,93100.0],["2025-02-26",36.7584,37.0201,35.954,36.3998,51300.0],["2025-02-27",36.3029,36.6518,35.8668,36.5549,43000.0],["2025-02-28",37.4852,37.4852,36.0703,36.9232,141400.0],["2025-03-03",36.8553,37.3108,36.5646,36.9038,60400.0],["2025-03-04",36.5161,36.6518,34.9171,35.8959,63800.0],["2025-03-05",35.6149,36.3901,35.2757,35.6342,58800.0],["2025-03-06",35.3241,35.5664,34.9171,35.547,45500.0],["2025-03-07",36.051,36.2835,34.9752,35.4017,92600.0],["2025-03-10",34.9268,35.1594,34.1224,34.1903,61000.0],["2025-03-11",34.4519,34.6167,33.7832,33.9189,52200.0],["2025-03-12",34.0933,34.2872,33.5603,34.0546,64600.0],["2025-03-13",34.2193,35.014,33.8608,33.8995,43000.0],["2025-03-14",34.1127,34.4907,33.6766,34.355,40800.0],["2025-03-17",34.1612,34.5876,33.4634,34.3938,61100.0],["2025-03-18",34.0837,34.3162,33.9189,34.2581,60100.0],["2025-03-19",34.3259,34.7523,34.103,34.4519,37200.0],["2025-03-20",34.3066,34.6748,34.0546,34.1515,36800.0],["2025-03-21",34.5488,34.6651,33.7154,33.9383,178000.0],["2025-03-24",34.4907,35.6342,34.0837,34.8783,63100.0],["2025-03-25",35.3532,35.7602,34.2678,34.3453,64100.0],["2025-03-26",34.3356,35.3435,34.0643,34.5682,61200.0],["2025-03-27",35.0043,35.2466,34.4325,34.9171,93300.0],["2025-03-28",34.6554,34.6554,33.7154,33.9383,43400.0],["2025-03-31",33.5119,34.074,33.4634,33.822,81300.0],["2025-04-01",33.5313,33.7735,33.2502,33.6766,51600.0],["2025-04-02",33.1727,33.9964,32.8626,33.9674,57900.0],["2025-04-03",32.4362,33.0952,31.06,31.2926,63000.0],["2025-04-04",30.0328,30.6433,29.3253,30.5561,74800.0],["2025-04-07",29.1896,31.6996,26.7281,30.0909,126400.0],["2025-04-08",31.0019,31.9128,29.5676,30.0425,73000.0],["2025-04-09",29.5773,32.3102,28.8505,31.8741,158800.0],["2025-04-10",31.2054,31.5155,29.5191,30.1781,101700.0],["2025-04-11",30.0425,30.3235,29.5482,30.0618,63900.0],["2025-04-14",30.246,30.5852,29.7227,30.3817,57300.0],["2025-04-15",30.3041,31.2054,30.3041,30.9244,53700.0],["2025-04-16",31.2538,31.2538,30.6918,31.0988,45700.0],["2025-04-17",31.0988,31.5834,30.3526,31.3217,54700.0],["2025-04-21",30.7693,31.1569,30.7693,31.1085,55200.0],["2025-04-22",31.4671,32.4459,31.2248,32.2617,55900.0],["2025-04-23",32.504,33.1145,31.9322,32.756,81500.0],["2025-04-24",32.63,33.037,32.3102,32.8626,60200.0],["2025-04-25",32.4265,32.7463,31.9516,32.4459,48900.0],["2025-04-28",32.3489,32.63,32.0679,32.5234,47000.0],["2025-04-29",32.2617,32.9692,32.2617,32.9692,44400.0],["2025-04-30",32.6978,32.6978,31.6221,32.3974,57600.0],["2025-05-01",32.7463,33.5797,31.6124,33.3762,52700.0],["2025-05-02",33.1533,35.1303,33.1533,34.8008,59300.0],["2025-05-05",34.7039,35.4016,34.3647,34.8299,66500.0],["2025-05-06",34.4325,35.14,34.0643,34.8299,55700.0],["2025-05-07",34.8783,35.3047,34.5973,34.7427,67300.0],["2025-05-08",34.9559,35.6827,34.9365,35.4792,49900.0],["2025-05-09",35.4695,35.4695,35.0043,35.266,36600.0],["2025-05-12",36.7972,37.0685,36.0025,36.1866,53600.0],["2025-05-13",36.5064,36.6712,35.9637,36.1672,63600.0],["2025-05-14",36.051,36.2835,35.7021,36.0122,61300.0],["2025-05-15",36.0415,36.4901,35.9927,36.4121,51000.0],["2025-05-16",36.4121,36.4121,35.9439,36.061,62000.0],["2025-05-19",35.6708,35.9732,35.027,35.9634,48700.0],["2025-05-20",35.9634,36.256,35.661,36.0219,37700.0],["2025-05-21",35.5635,35.8756,34.9002,34.949,48600.0],["2025-05-22",34.6564,34.871,34.3052,34.3052,48800.0],["2025-05-23",33.681,34.2174,32.8421,34.1101,64500.0],["2025-05-27",34.7246,34.91,34.0321,34.8417,72200.0],["2025-05-28",34.6564,34.8905,34.2174,34.276,54900.0],["2025-05-29",34.5588,35.2611,34.0516,34.6369,51100.0],["2025-05-30",34.5588,35.1051,34.3345,34.4125,57400.0],["2025-06-02",34.3345,34.6271,33.5542,34.3247,76400.0],["2025-06-03",34.2174,35.1051,33.9248,35.1051,73100.0],["2025-06-04",35.066,35.3684,34.6661,34.7149,84000.0],["2025-06-05",34.7832,34.7832,33.9931,34.4906,61700.0],["2025-06-06",35.0368,35.7683,34.7246,35.2319,61800.0],["2025-06-09",35.4562,35.6513,35.0855,35.5635,57600.0],["2025-06-10",35.7781,36.4706,35.4757,36.4414,96600.0],["2025-06-11",36.5389,36.6169,35.4269,35.8951,76100.0],["2025-06-12",35.6025,35.7781,35.0368,35.7586,52100.0],["2025-06-13",35.0953,35.9927,34.4125,34.5881,71700.0],["2025-06-16",34.9783,35.583,34.2272,34.3735,60700.0],["2025-06-17",33.9638,34.3442,33.5444,34.0906,62100.0],["2025-06-18",33.9541,34.7246,33.086,34.4223,59900.0],["2025-06-20",34.6759,34.949,34.2662,34.5198,118300.0],["2025-06-23",34.4125,35.544,34.4125,35.544,48600.0],["2025-06-24",35.8951,36.4316,35.8951,35.9342,57700.0],["2025-06-25",35.9439,35.9439,35.6318,35.7001,39900.0],["2025-06-26",35.8561,36.6755,35.7391,36.6462,47200.0],["2025-06-27",36.6755,37.29,36.4999,37.2802,346200.0],["2025-06-30",37.329,37.3973,36.5194,36.5682,128200.0],["2025-07-01",36.3633,38.0215,36.3341,37.7777,105200.0],["2025-07-02",37.9435,38.441,37.5533,38.441,80500.0],["2025-07-03",38.5385,38.9384,35.5635,38.7336,45100.0],["2025-07-07",38.558,38.8214,37.9435,38.0508,61900.0],["2025-07-08",38.041,38.8019,37.8752,38.4897,74800.0],["2025-07-09",38.7531,38.8506,38.0313,38.5288,44300.0],["2025-07-10",38.4215,38.8604,37.4753,38.6751,62300.0],["2025-07-11",38.2849,38.5092,37.6997,37.924,51500.0],["2025-07-14",37.885,38.4702,37.6509,38.4312,39000.0],["2025-07-15",37.9923,38.5385,37.1339,37.1534,87500.0],["2025-07-16",37.2412,37.8362,36.8705,37.7094,69800.0],["2025-07-17",37.6119,38.441,37.3388,38.1191,77300.0],["2025-07-18",38.3922,38.4995,37.6704,37.924,56200.0],["2025-07-21",37.9338,38.519,36.5292,37.8752,49900.0],["2025-07-22",37.9728,38.4117,37.5826,37.9435,44800.0],["2025-07-23",38.2166,38.2166,37.2705,37.9337,44600.0],["2025-07-24",37.9045,38.7531,37.8557,37.963,69600.0],["2025-07-25",37.8167,37.963,34.0321,37.8265,57100.0],["2025-07-28",38.0313,38.4507,37.7192,38.4019,74000.0],["2025-07-29",38.7531,38.7531,37.7679,37.963,45600.0],["2025-07-30",37.963,38.2459,37.251,37.407,52700.0],["2025-07-31",37.0461,37.1242,36.5877,37.0364,78200.0],["2025-08-01",36.6365,37.4265,35.8171,36.5389,97500.0],["2025-08-04",36.5389,36.8803,36.2463,36.8803,71700.0],["2025-08-05",36.8608,37.0656,36.2365,36.8023,56800.0],["2025-08-06",36.7047,37.0754,36.5292,36.7145,57600.0],["2025-08-07",37.0071,37.7874,36.2073,36.2658,66100.0],["2025-08-08",36.5779,36.8608,36.1683,36.3633,48000.0],["2025-08-11",36.3536,36.8901,36.1878,36.4024,43300.0],["2025-08-12",36.695,37.8947,36.4414,37.8655,57300.0],["2025-08-13",38.1093,38.4507,37.9825,38.041,88200.0],["2025-08-14",37.6606,37.9728,37.251,37.9533,70400.0],["2025-08-15",38.1103,38.1103,36.8439,36.8832,184900.0],["2025-08-18",36.8341,37.5213,36.8243,37.0206,40700.0],["2025-08-19",37.1581,37.8355,37.0403,37.5508,84200.0],["2025-08-20",37.5606,37.8453,37.2464,37.7176,42400.0],["2025-08-21",37.4624,37.6391,37.2464,37.3937,41200.0],["2025-08-22",37.6195,39.4455,37.6195,39.4062,135900.0],["2025-08-25",39.3768,39.3768,38.9448,39.0921,49500.0],["2025-08-26",39.2982,39.8774,38.9252,39.7007,78800.0],["2025-08-27",39.5927,40.1032,39.4553,39.8382,50000.0],["2025-08-28",40.1327,40.1916,39.5633,39.7694,50600.0],["2025-08-29",39.8872,40.1032,39.4356,39.7007,55000.0],["2025-09-02",39.2786,39.6615,39.0528,39.4749,73400.0],["2025-09-03",39.2884,39.5927,39.0037,39.308,45700.0],["2025-09-04",39.4847,39.8971,39.3669,39.8971,50000.0],["2025-09-05",39.9854,40.6726,39.043,39.3866,96100.0],["2025-09-08",39.5142,39.8872,38.6994,39.848,66900.0],["2025-09-09",39.6811,40.0345,38.9939,39.0528,40700.0],["2025-09-10",39.0528,39.4553,38.9055,39.0331,37600.0],["2025-09-11",39.0626,39.4749,39.0135,39.3866,43700.0],["2025-09-12",39.0233,39.0528,38.5816,38.6797,33400.0],["2025-09-15",38.7386,38.9055,38.6012,38.6601,37700.0],["2025-09-16",38.5521,38.5521,37.8256,38.2478,43400.0],["2025-09-17",38.287,39.7204,38.287,38.5128,76000.0],["2025-09-18",38.7583,39.7498,37.8158,39.7007,51800.0],["2025-09-19",39.6811,39.6811,38.4638,38.4736,294000.0],["2025-09-22",38.4048,38.7877,38.0023,38.3361,83000.0],["2025-09-23",38.7583,38.935,38.2281,38.238,49500.0],["2025-09-24",38.3558,38.5619,37.9631,38.1889,37500.0],["2025-09-25",38.0612,38.3558,37.6587,38.1103,45700.0],["2025-09-26",38.0809,38.7681,36.6868,38.1398,54100.0],["2025-09-29",38.1594,38.5521,37.374,37.5017,41100.0],["2025-09-30",37.3348,37.4231,36.7359,37.1875,48700.0],["2025-10-01",36.9126,37.1973,36.4905,36.7261,37800.0],["2025-10-02",36.6083,36.6378,36.1469,36.461,45100.0],["2025-10-03",36.5199,37.0599,36.5199,36.7948,36400.0],["2025-10-06",37.0501,37.2955,36.5101,36.9323,73700.0],["2025-10-07",36.8341,37.3151,35.8033,36.3629,72800.0],["2025-10-08",36.6672,36.6672,36.0487,36.1174,40800.0],["2025-10-09",35.9996,36.2745,35.4008,35.6364,70100.0],["2025-10-10",35.6659,35.9309,34.6939,34.7921,76100.0],["2025-10-13",35.2732,35.4302,34.5565,35.3124,58000.0],["2025-10-14",34.9296,36.5494,34.9296,36.5298,46200.0],["2025-10-15",36.7261,36.7359,35.6168,35.7935,65500.0],["2025-10-16",35.6659,36.9126,34.1147,34.3405,66900.0],["2025-10-17",34.5958,35.0866,34.4191,34.9099,63100.0],["2025-10-20",35.1455,35.8327,34.7823,35.7542,48600.0],["2025-10-21",35.607,36.1862,35.4106,36.0193,38700.0],["2025-10-22",36.0978,36.6378,35.9702,36.1665,53300.0],["2025-10-23",36.2843,36.2843,35.656,35.8818,54800.0],["2025-10-24",36.2352,36.7556,35.8033,36.7065,43800.0],["2025-10-27",36.785,36.8145,36.0291,36.0291,44600.0],["2025-10-28",35.9309,36.2451,35.656,36.1273,29300.0],["2025-10-29",35.9211,36.5199,35.2535,35.5775,115000.0],["2025-10-30",35.1455,35.4204,34.0558,34.5565,176500.0],["2025-10-31",34.2129,35.3026,33.8791,35.0768,115900.0],["2025-11-03",35.1357,35.6069,33.5355,35.283,77000.0],["2025-11-04",35.2437,35.5284,34.694,35.3124,68800.0],["2025-11-05",35.5186,36.3334,35.2928,36.2451,139000.0],["2025-11-06",36.0684,36.3923,35.7444,35.872,42300.0],["2025-11-07",35.872,36.3334,35.7248,36.1469,50400.0],["2025-11-10",36.412,36.461,35.8229,36.3923,69400.0],["2025-11-11",36.52,36.7752,36.0978,36.5298,57700.0],["2025-11-12",36.569,37.0893,36.3236,36.9617,79200.0],["2025-11-13",36.9028,37.0108,36.3334,36.5396,89500.0],["2025-11-14",36.2826,36.8954,36.0256,36.8064,50400.0],["2025-11-17",36.8954,36.9745,35.4326,35.571,56700.0],["2025-11-18",35.5809,35.8675,35.2646,35.2844,78000.0],["2025-11-19",35.1855,35.7687,35.0274,35.6501,64100.0],["2025-11-20",36.0355,36.4803,35.6501,35.8576,71900.0],["2025-11-21",35.8576,37.4489,35.6698,37.1721,68800.0],["2025-11-24",36.7274,37.3105,36.6878,37.0436,66400.0],["2025-11-25",37.2314,38.3087,37.2314,37.9925,63900.0],["2025-11-26",37.8047,38.2989,37.6564,37.7849,79500.0],["2025-11-28",38.0122,38.2099,37.4884,37.6169,37700.0],["2025-12-01",37.4588,38.5756,37.4588,38.2,88400.0],["2025-12-02",38.4372,38.5954,38.1803,38.2989,49700.0],["2025-12-03",38.5361,39.9,38.5361,39.8802,83700.0],["2025-12-04",39.6628,40.2657,39.5541,39.8111,121000.0],["2025-12-05",39.5837,39.989,39.2378,39.3861,87800.0],["2025-12-08",39.5738,39.811,39.3465,39.4651,60100.0],["2025-12-09",39.732,40.068,39.4157,39.7122,49300.0],["2025-12-10",39.7715,41.2145,39.7715,41.0267,124500.0],["2025-12-11",41.0168,41.6197,40.7006,41.5407,92000.0],["2025-12-12",41.7977,42.0052,41.175,41.4814,100900.0],["2025-12-15",41.6593,41.9558,41.2541,41.7976,116700.0],["2025-12-16",41.9261,42.3511,41.7383,41.7878,77700.0],["2025-12-17",41.8075,42.1436,41.4023,41.6593,70300.0],["2025-12-18",42.104,42.3116,41.432,41.768,156700.0],["2025-12-19",41.6296,41.6296,40.4139,40.6907,279000.0],["2025-12-22",40.8192,41.3232,40.2558,40.2855,101700.0],["2025-12-23",40.0285,40.3349,39.8802,39.9395,75900.0],["2025-12-24",39.9395,40.1866,39.643,39.6529,51100.0],["2025-12-26",39.6628,40.0087,39.1093,39.5343,97000.0],["2025-12-29",39.7122,39.7122,38.8919,39.2576,104200.0],["2025-12-30",39.218,39.2279,38.793,38.9512,86700.0],["2025-12-31",39.0797,39.6035,37.3797,38.546,88600.0],["2026-01-02",38.5459,39.3268,37.9727,38.1803,81800.0],["2026-01-05",38.1012,39.475,37.7058,38.7832,104700.0],["2026-01-06",38.5657,38.9018,38.2396,38.9018,129300.0],["2026-01-07",39.05,39.05,38.2989,38.6744,84200.0],["2026-01-08",38.4372,40.0087,38.4372,39.6331,110700.0],["2026-01-09",39.7122,39.8605,39.1291,39.1587,87000.0],["2026-01-12",38.9413,39.3169,38.5756,39.2081,63900.0],["2026-01-13",39.2576,39.2576,38.7239,38.9116,70700.0],["2026-01-14",38.9709,40.0581,38.6942,39.9692,115700.0],["2026-01-15",39.8704,41.0959,39.8704,41.0168,107700.0],["2026-01-16",40.9773,41.4418,40.7401,41.0267,134500.0],["2026-01-20",40.3448,41.8767,40.3448,40.5523,148200.0],["2026-01-21",40.8192,42.875,40.8192,42.875,173400.0],["2026-01-22",42.8157,43.804,42.6872,42.9046,116600.0],["2026-01-23",42.618,42.8947,41.1058,41.3924,97100.0],["2026-01-26",41.2442,42.3511,41.2046,41.8075,106500.0],["2026-01-27",41.9064,42.4598,41.8569,42.0843,84200.0],["2026-01-28",42.104,42.3511,41.4023,41.5703,87500.0],["2026-01-29",41.2837,42.4104,40.3546,40.9674,153700.0],["2026-01-30",40.6215,41.6593,40.6215,41.6099,147500.0],["2026-02-02",41.5506,43.4877,41.3825,43.0726,124500.0],["2026-02-03",42.9639,44.0906,42.6081,43.2901,118600.0],["2026-02-04",43.4877,44.3278,43.122,43.7348,163700.0],["2026-02-05",43.7348,43.9918,42.7662,43.4877,125300.0],["2026-02-06",44.0313,44.318,43.804,44.0709,107600.0],["2026-02-09",44.0017,44.229,43.5174,43.6162,74900.0],["2026-02-10",43.7645,44.0808,42.7959,43.3296,111600.0],["2026-02-11",43.5174,43.9622,42.6378,42.7069,107400.0],["2026-02-12",42.7566,43.2139,41.8023,42.5777,91400.0],["2026-02-13",42.6572,43.2935,42.1304,43.035,93800.0],["2026-02-17",43.035,43.9794,43.035,43.7309,97500.0],["2026-02-18",43.4724,44.2776,43.035,43.204,123100.0],["2026-02-19",42.9256,43.6911,42.7368,43.2239,96600.0],["2026-02-20",42.866,43.6812,42.4186,43.5818,98900.0],["2026-02-23",43.3034,43.5519,41.6234,41.8321,106600.0],["2026-02-24",41.8719,42.2099,41.4146,41.683,81200.0],["2026-02-25",41.7824,42.5479,41.5935,42.4584,85000.0],["2026-02-26",42.4584,43.1245,41.8918,42.5181,99800.0],["2026-02-27",41.7029,42.1701,40.6591,40.7684,108500.0],["2026-03-02",40.003,41.6333,39.9334,41.2555,108800.0],["2026-03-03",40.3807,41.1263,39.2474,40.8877,124700.0],["2026-03-04",41.2456,41.6035,40.5,41.2555,112800.0],["2026-03-05",40.6988,41.2754,40.0129,40.4006,129300.0],["2026-03-06",39.3568,40.0427,38.7404,39.9234,149300.0],["2026-03-09",39.2574,39.993,38.472,39.7147,167500.0],["2026-03-10",39.5158,40.6591,39.4463,39.9533,118800.0],["2026-03-11",39.824,39.9035,39.0884,39.4463,84400.0],["2026-03-12",38.82,39.486,38.5714,39.4065,126800.0],["2026-03-13",39.5655,40.2018,38.8995,39.1679,104700.0],["2026-03-16",39.7147,39.9731,39.3667,39.6351,160100.0],["2026-03-17",39.8538,39.993,39.0188,39.148,121100.0],["2026-03-18",38.9492,39.0586,38.6112,38.7603,123400.0],["2026-03-19",38.5814,39.7445,38.482,39.3866,122700.0],["2026-03-20",39.486,39.486,39.0089,39.2077,287000.0],["2026-03-23",39.7644,40.848,39.7047,40.162,198500.0],["2026-03-24",39.8141,40.7585,39.2574,40.3211,138200.0],["2026-03-25",40.5298,40.7585,40.1123,40.3211,154200.0],["2026-03-26",39.993,40.4801,39.824,40.3608,97400.0],["2026-03-27",40.1918,40.3608,39.7644,39.8837,97200.0],["2026-03-30",40.1421,40.6292,39.9533,40.4205,146600.0],["2026-03-31",40.9076,41.1661,40.4503,40.9474,176800.0],["2026-04-01",40.9275,41.8122,40.9275,41.2456,115700.0],["2026-04-02",40.6491,41.5737,40.5597,41.4047,120700.0],["2026-04-06",41.3351,42.0409,41.0766,41.8818,153900.0],["2026-04-07",41.7824,42.3292,41.6731,42.2695,220000.0],["2026-04-08",43.1841,43.9098,42.8958,43.0847,106200.0],["2026-04-09",42.7467,43.9496,42.7467,43.6712,151200.0],["2026-04-10",43.6414,43.6414,43.0151,43.2935,91600.0],["2026-04-13",43.2537,43.4028,42.9157,43.3233,61500.0],["2026-04-14",43.2239,43.4625,42.7865,43.3233,82500.0],["2026-04-15",43.2438,43.3929,42.8262,43.2139,64800.0],["2026-04-16",43.035,43.1443,42.4087,42.5777,103900.0],["2026-04-17",43.1443,44.377,43.1046,43.4128,107800.0],["2026-04-20",43.3829,43.701,43.2139,43.3133,69800.0],["2026-04-21",43.204,43.3133,42.4882,42.5876,63500.0],["2026-04-22",42.7368,42.9455,42.4385,42.5578,60700.0],["2026-04-23",42.5578,43.0648,42.528,42.9555,46200.0],["2026-04-24",42.8362,43.0549,42.4783,42.8163,104000.0],["2026-04-27",42.7467,43.363,42.7467,43.1344,79300.0],["2026-04-28",43.3034,43.87,43.1841,43.5122,90000.0],["2026-04-29",43.2736,43.4227,42.7069,42.7467,125800.0],["2026-04-30",41.4742,42.4783,40.8579,41.8421,164700.0],["2026-05-01",42.2994,43.87,41.9614,43.1742,106500.0],["2026-05-04",42.7964,43.3829,42.6374,42.8064,80100.0],["2026-05-05",43.0748,43.6016,42.7467,43.4028,102100.0],["2026-05-06",43.8601,44.1385,42.9853,43.3133,115700.0],["2026-05-07",43.4426,43.8203,43.2139,43.4525,88800.0],["2026-05-08",43.3432,43.7905,43.3432,43.6812,73300.0],["2026-05-11",43.701,44.0689,42.5379,42.5678,56300.0],["2026-05-12",42.4584,42.8163,41.8122,42.4982,47300.0],["2026-05-13",42.1801,42.8561,41.8122,41.9315,69000.0],["2026-05-14",42.2298,42.8262,42.0806,42.19,78100.0],["2026-05-15",42.08,42.19,41.74,41.79,85300.0],["2026-05-18",41.96,42.88,41.95,42.57,59600.0],["2026-05-19",42.27,42.87,42.11,42.55,50800.0],["2026-05-20",42.55,43.57,42.55,43.27,80900.0],["2026-05-21",42.92,43.88,42.55,43.76,91500.0],["2026-05-22",43.87,44.39,42.77,43.6,112000.0],["2026-05-26",43.79,44.4,43.57,44.29,118000.0],["2026-05-27",44.4,44.56,43.75,43.86,93400.0],["2026-05-28",43.66,44.07,43.4,43.9,98400.0],["2026-05-29",43.75,44.29,43.75,44.05,109000.0],["2026-06-01",43.9,44.31,43.09,43.37,181500.0],["2026-06-02",43.25,44.4,43.18,44.26,111000.0],["2026-06-03",43.86,44.09,43.08,43.13,158400.0],["2026-06-04",43.64,44.8,43.56,44.62,124200.0],["2026-06-05",44.26,45.35,44.22,45.03,124100.0],["2026-06-08",45.27,45.8,44.98,45.04,146000.0],["2026-06-09",45.16,46.07,45.16,45.67,118100.0],["2026-06-10",45.88,46.44,45.5,46.14,117900.0],["2026-06-11",46.39,46.49,45.65,46.2,141700.0],["2026-06-12",46.38,46.95,45.52,46.67,131200.0],["2026-06-15",49.03,49.03,45.78,45.87,143500.0],["2026-06-16",46.27,46.58,45.74,46.0,173600.0],["2026-06-17",45.89,46.38,45.02,45.55,222100.0],["2026-06-18",45.97,46.21,45.62,45.86,389200.0],["2026-06-22",45.86,46.5,45.25,46.08,117600.0],["2026-06-23",46.62,47.06,45.98,47.0,161600.0],["2026-06-24",47.03,47.75,46.94,47.62,140400.0],["2026-06-25",47.51,47.91,46.37,47.47,102500.0],["2026-06-26",47.69,48.37,47.39,48.13,922500.0],["2026-06-29",48.23,48.46,47.06,47.86,166500.0],["2026-06-30",47.98,48.18,47.7,48.09,181000.0],["2026-07-01",48.28,49.64,48.07,49.35,151400.0],["2026-07-02",49.46,49.62,48.24,48.46,121000.0],["2026-07-06",48.49,48.945,47.645,48.66,165064.9784],["2026-07-07",48.89,49,47.825,48.13,114543.7556],["2026-07-08",47.77,48.05,47.015,47.32,97601.48993],["2026-07-09",47.3,48.4,47.3,47.75,147466.539724],["2026-07-10",47.71,48.135,47.43,47.93,72848.731343],["2026-07-13",47.78,48.42,47.566301,48.33,137988.808286],["2026-07-14",48.31,48.705,47.88,48.04,138504.212402],["2026-07-15",47.97,48.95,47.925,48.77,127898.951163],["2026-07-16",48.86,50.51,48.86,50.49,150087.5846],["2026-07-17",50.12,50.49,48.95,49.23,137474.810566],["2026-07-20",49.16,49.47,48.73,49.27,177409.250501],["2026-07-21",49.27,49.605,48.91,49.31,186710.316933],["2026-07-22",49.31,49.41,48.23,48.5,126920.241],["2026-07-23",48.42,50.25,48.35,50.05,237668.921216],["2026-07-24",50.1,51.215,49.86,51,184708.559676],["2026-07-27",51.42,51.65,51.1,51.16,211405.459701],["2026-07-28",51.43,52.73,51.035,52.58,146729.419734],["2026-07-29",52.39,53.36,51.865,52.52,165004.897419],["2026-07-30",52.58,52.715,51.92,51.92,114484.042502],["2026-07-31",51.71,52.42,50.295,52.09,123792.38705],["2026-08-03",52.97,53.1746,52.28,52.5,149725.699331],["2026-08-04",52.49,53.01,52.31,52.49,129010.128243],["2026-08-05",52.62,52.63,52.0491,52.32,92408.461548],["2026-08-06",52.59,52.63,51.56,51.9,112861.984885],["2026-08-07",51.76,52.07,51.11,51.17,90556.501508],["2026-08-10",50.87,51.23,50.49,51.13,102292.51598],["2026-08-11",51.28,51.7,50.935,51.64,71300.7064],["2026-08-12",51.68,52.07,51.58,51.87,92983.79646],["2026-08-13",52.19,52.55,51.845,52.12,114924.3207],["2026-08-14",51.81,52.46,51.75,52.01,92481.7723],["2026-08-17",51.75,52.07,51.625,51.95,106320.447874],["2026-08-18",51.8,51.95,51.06,51.46,135867.9502],["2026-08-19",51.6,51.6,50.09,50.11,155659.411472],["2026-08-20",49.87,50.49,49.53,50.26,150348.915],["2026-08-21",50.6,50.6,49.85,50.28,81718.7343],["2026-08-24",50.47,51.07,50.06,50.45,144854.4374],["2026-08-25",50.46,50.494,49.8201,50.14,75412.5643],["2026-08-26",50.32,50.62,49.95,50.3,80383.3536],["2026-08-27",50.01,50.385,49.555,50.3,67232.4296],["2026-08-28",50.24,50.69,48.93,50.34,138927.415856],["2026-08-31",50.21,50.23,49.5053,49.76,111443.945746],["2026-09-01",49.79,50.21,49.3614,49.79,153976.668723],["2026-09-02",50.04,51.07,49.6701,50.63,141943.983823],["2026-09-03",51,51.36,50.92,51.08,102195.0957],["2026-09-04",50.81,51.52,50.775,51.33,69318.5571],["2026-09-08",51.24,51.295,50.79,50.87,127275.767617],["2026-09-09",50.38,50.795,50,50.48,100837.5571],["2026-09-10",50.38,50.9,50.095,50.85,112014.977184],["2026-09-11",51.32,51.45,50.57,51.02,79497.083538],["2026-09-14",51.02,51.58,50.82,51.02,119672.784744],["2026-09-15",50.87,51.505,50.87,51.06,112046.921723],["2026-09-16",50.915,50.96,49.4,50.18,109111.499393],["2026-09-17",50.7,50.7,50.1,50.11,79974.757442],["2026-09-18",49.83,50.29,49.29,49.98,423547.857927],["2026-09-21",49.98,50.15,49.63,49.68,108884.025161],["2026-09-22",49.9,50.3,49.195,49.21,144957.148283]]}